CAVA optieketen CAVA Group, Inc.
Cboe delayed options data · per 03:33 UTC
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±3.4% (59.97–64.21) · ATM IV 57.3% · P/C open interest 0.98
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 15.25 | 18.30 | 1.00 | 0.0001 | 0.000 | 45 | 0 | 0.7100 | 10 | 291.2% | -0.00 | 0.0001 | -0.000 | ||||
| 10.80 | 12.90 | 1 | 1 | 1.00 | 0.0007 | 0.000 | 50 | 0 | 0.7500 | 15 | 215.0% | -0.00 | 0.0007 | -0.001 | ||
| 7.00 | 10.00 | 1 | 2 | 1.00 | 0.0033 | -0.003 | 53 | 0 | 0.7500 | 2 | 168.8% | -0.00 | 0.0033 | -0.004 | ||
| 7.05 | 8.95 | 1 | 2 | 115.3% | 0.99 | 0.0056 | -0.007 | 54 | 0 | 0.7500 | 6 | 153.6% | -0.01 | 0.0056 | -0.007 | |
| 6.05 | 7.50 | 151 | 97 | 0.99 | 0.0097 | -0.012 | 55 | 0 | 0.2000 | 1 | 28 | 99.2% | -0.01 | 0.0097 | -0.013 | |
| 5.05 | 6.45 | 32 | 8 | 0.98 | 0.0169 | -0.023 | 56 | 0 | 0.5100 | 23 | 109.6% | -0.02 | 0.0169 | -0.023 | ||
| 4.00 | 5.75 | 1 | 4 | 0.96 | 0.0291 | -0.041 | 57 | 0 | 0.2600 | 15 | 61 | 79.3% | -0.04 | 0.0292 | -0.042 | |
| 3.10 | 4.35 | 20 | 1 | 0.93 | 0.0491 | -0.073 | 58 | 0.0700 | 0.3000 | 16 | 24 | 73.0% | -0.07 | 0.0495 | -0.073 | |
| 2.20 | 3.10 | 1 | 2 | 0.87 | 0.0791 | -0.123 | 59 | 0.0300 | 0.3500 | 22 | 84 | 59.3% | -0.13 | 0.0801 | -0.124 | |
| 1.78 | 2.46 | 3 | 25 | 48.2% | 0.78 | 0.1169 | -0.191 | 60 | 0.2700 | 0.6600 | 80 | 250 | 64.8% | -0.22 | 0.1191 | -0.193 |
| 1.19 | 1.78 | 22 | 26 | 53.7% | 0.65 | 0.1509 | -0.256 | 61 | 0.5600 | 1.19 | 40 | 173 | 69.3% | -0.36 | 0.1548 | -0.261 |
| 0.6900 | 1.08 | 33 | 31 | 51.1% | 0.49 | 0.1634 | -0.281 | 62 | 0.9700 | 1.50 | 34 | 301 | 63.4% | -0.52 | 0.1681 | -0.291 |
| 0.2500 | 0.7700 | 271 | 38 | 52.1% | 0.34 | 0.1473 | -0.250 | 63 | 1.54 | 2.18 | 7 | 461 | 64.8% | -0.68 | 0.1509 | -0.261 |
| 0.2000 | 0.5000 | 264 | 209 | 58.8% | 0.22 | 0.1144 | -0.189 | 64 | 2.34 | 3.35 | 2 | 498 | 82.4% | -0.80 | 0.1163 | -0.191 |
| 0.0500 | 0.3700 | 50 | 195 | 61.5% | 0.13 | 0.0805 | -0.128 | 65 | 3.25 | 3.95 | 8 | 258 | 81.4% | -0.88 | 0.0814 | -0.121 |
| 0 | 0.1100 | 102 | 208 | 53.2% | 0.08 | 0.0537 | -0.082 | 66 | 3.80 | 5.00 | 201 | 77.0% | -0.94 | 0.0534 | -0.074 | |
| 0 | 0.1000 | 1 | 161 | 61.7% | 0.05 | 0.0349 | -0.051 | 67 | 4.95 | 6.20 | 18 | 141 | 106.5% | -0.97 | 0.0330 | -0.046 |
| 0 | 0.2500 | 52 | 106 | 85.4% | 0.03 | 0.0226 | -0.032 | 68 | 5.60 | 7.10 | 4 | 378 | 93.4% | -0.98 | 0.0194 | -0.033 |
| 0 | 0.0300 | 259 | 293 | 66.2% | 0.02 | 0.0147 | -0.021 | 69 | 6.50 | 8.10 | 5 | 18 | 95.1% | -0.99 | 0.0108 | -0.027 |
| 0 | 0.1200 | 5 | 360 | 91.0% | 0.01 | 0.0096 | -0.013 | 70 | 7.35 | 9.25 | 4 | 19 | 104.6% | -1.00 | 0.0058 | -0.024 |
| 0 | 0.6000 | 184 | 139.9% | 0.01 | 0.0064 | -0.009 | 71 | 8.30 | 10.50 | 2 | 37 | 131.4% | -1.00 | 0.0030 | -0.022 | |
| 0 | 0.3300 | 1 | 67 | 130.5% | 0.01 | 0.0043 | -0.006 | 72 | 9.70 | 11.20 | 4 | 17 | 148.5% | -1.00 | 0.0015 | -0.022 |
| 0 | 0.2100 | 51 | 127.6% | 0.00 | 0.0030 | -0.004 | 73 | 10.40 | 12.65 | 1 | 168.2% | -1.00 | 0.0008 | -0.022 | ||
| 0 | 0.6100 | 8 | 85 | 170.3% | 0.00 | 0.0020 | -0.003 | 74 | 11.50 | 13.40 | 167.7% | -1.00 | 0.0004 | -0.021 | ||
| 0 | 0.0100 | 6 | 344 | 95.8% | 0.00 | 0.0014 | -0.002 | 75 | 12.30 | 14.70 | 1 | 184.2% | -1.00 | 0.0002 | -0.021 | |
| 0 | 0.8100 | 11 | 181 | 202.1% | 0.00 | 0.0010 | -0.001 | 76 | 13.05 | 16.35 | 1 | 221.5% | -1.00 | 0.0001 | -0.021 | |
| 0 | 0.2500 | 5 | 35 | 164.8% | 0.00 | 0.0007 | -0.001 | 77 | 14.35 | 17.35 | 247.2% | -1.00 | 0.0000 | -0.021 | ||
| 0 | 0.9500 | 87 | 229.3% | 0.00 | 0.0005 | -0.001 | 78 | 15.30 | 18.10 | 237.8% | -1.00 | 0.0000 | -0.021 | |||
| 0 | 0.9500 | 20 | 238.3% | 0.00 | 0.0004 | -0.001 | 79 | 16.20 | 19.25 | 249.9% | -1.00 | 0.0000 | -0.021 | |||
| 0 | 0.0800 | 70 | 157.2% | 0.00 | 0.0003 | -0.000 | 80 | 17.05 | 20.35 | 255.9% | -1.00 | 0.0000 | -0.021 | |||
| 0 | 0.7500 | 10 | 242.0% | 0.00 | 0.0002 | -0.000 | 81 | 18.10 | 20.60 | 207.0% | -1.00 | 0.0000 | -0.021 | |||
| 0 | 1.95 | 3 | 319.5% | 0.00 | 0.0002 | -0.000 | 82 | 19.25 | 22.35 | 285.6% | -1.00 | 0.0000 | -0.021 | |||
| 0 | 0.8000 | 15 | 261.9% | 0.00 | 0.0001 | -0.000 | 83 | 20.40 | 23.10 | 288.0% | -1.00 | 0.0000 | -0.021 | |||
| 0 | 2.13 | 80 | 346.3% | 0.00 | 0.0001 | -0.000 | 84 | 21.25 | 24.35 | 305.7% | -1.00 | 0.0000 | -0.021 | |||
| 0 | 0.4900 | 53 | 250.9% | 0.00 | 0.0001 | -0.000 | 85 | 22.15 | 24.60 | 242.0% | -1.00 | 0.0000 | -0.021 | |||
| 0 | 0.9000 | 292.7% | 0.00 | 0.0001 | -0.000 | 86 | 23.25 | 26.35 | 322.1% | -1.00 | 0.0000 | -0.021 | ||||
| 0 | 2.13 | 372.5% | 0.00 | 0.0000 | -0.000 | 87 | 24.60 | 27.35 | 347.8% | -1.00 | 0.0000 | -0.021 | ||||
| 0 | 2.13 | 380.9% | 0.00 | 0.0000 | -0.000 | 88 | 25.60 | 28.35 | 358.7% | -1.00 | 0.0000 | -0.021 | ||||
| 0 | 2.13 | 20 | 397.2% | 0.00 | 0.0000 | 0.000 | 90 | 27.40 | 30.20 | 350.0% | -1.00 | 0.0000 | -0.021 | |||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Sep 04, 2026
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.
callsputs