Options Chain for CAVA GROUP INC COM (CAVA) - $49.65 as of 11/26/2025 8:11:27 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 30.25 | 34.45 | 32.35 | 35.50 | 0.00 | 0.00% | 1.85 | 0 | 36 | 0.00 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/26/2025 3:59:59 PM EST |
| 20.00 | 28.60 | 32.05 | 30.33 | 28.73 | 0.00 | 0.00% | 1.52 | 0 | 88 | 0.00 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 3:59:59 PM EST |
| 22.50 | 25.40 | 29.50 | 27.45 | 43.50 | 0.00 | 0.00% | 1.22 | 0 | 26 | 2.13 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 11/26/2025 3:59:59 PM EST |
| 25.00 | 23.90 | 27.05 | 25.48 | 41.60 | 0.00 | 0.00% | 1.02 | 0 | 22 | 1.91 | 1.00 | 0.00 | -0.01 | 9/4/2025 | 11/26/2025 3:59:59 PM EST |
| 30.00 | 19.70 | 21.35 | 20.53 | 16.40 | 0.00 | 0.00% | 0.68 | 0 | 122 | 1.29 | 0.98 | 0.00 | -0.01 | 11/19/2025 | 11/26/2025 3:59:59 PM EST |
| 35.00 | 15.00 | 16.55 | 15.78 | 14.40 | 0.00 | 0.00% | 0.45 | 0 | 187 | 1.03 | 0.94 | 0.01 | -0.02 | 11/21/2025 | 11/26/2025 3:59:59 PM EST |
| 40.00 | 9.70 | 11.10 | 10.40 | 10.98 | +0.28 | +2.62% | 0.26 | 1 | 636 | 0.65 | 0.87 | 0.02 | -0.03 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 45.00 | 6.70 | 7.35 | 7.03 | 6.98 | +0.97 | +16.14% | 0.16 | 12 | 779 | 0.56 | 0.74 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 50.00 | 3.90 | 4.10 | 4.00 | 4.09 | +0.82 | +25.08% | 0.08 | 323 | 1,503 | 0.53 | 0.54 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 55.00 | 2.05 | 2.18 | 2.12 | 2.11 | +0.31 | +17.23% | 0.04 | 41 | 1,190 | 0.53 | 0.35 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 60.00 | 0.98 | 1.14 | 1.06 | 1.10 | +0.20 | +22.23% | 0.02 | 651 | 6,655 | 0.53 | 0.21 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 65.00 | 0.43 | 0.65 | 0.54 | 0.55 | +0.15 | +37.50% | 0.01 | 55 | 2,849 | 0.54 | 0.12 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 70.00 | 0.30 | 0.40 | 0.35 | 0.32 | +0.06 | +23.08% | 0.01 | 261 | 3,333 | 0.58 | 0.07 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 75.00 | 0.15 | 0.32 | 0.24 | 0.18 | +0.01 | +5.89% | 0.00 | 3 | 2,664 | 0.62 | 0.04 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 80.00 | 0.13 | 0.14 | 0.14 | 0.15 | +0.04 | +36.37% | 0.00 | 8 | 1,603 | 0.64 | 0.02 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.18 | 0.09 | 0.18 | +0.09 | +100.00% | 0.00 | 2 | 1,563 | 0.73 | 0.01 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 90.00 | 0.06 | 0.09 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,630 | 0.70 | 0.01 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,654 | 0.78 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:59 PM EST |
| 100.00 | 0.05 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 46 | 9,898 | 0.78 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 105.00 | 0.02 | 0.20 | 0.11 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 380 | 0.85 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:59 PM EST |
| 110.00 | 0.02 | 0.27 | 0.15 | 0.04 | -0.08 | -66.67% | 0.00 | 4 | 2,506 | 0.92 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,303 | 1.02 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 0.16 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,015 | 1.13 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 125.00 | 0.03 | 0.27 | 0.15 | 0.05 | +0.01 | +25.00% | 0.00 | 10 | 3,851 | 1.06 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5,679 | 1.02 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 135.00 | 0.05 | 0.20 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 42 | 3,874 | 1.13 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 0.27 | 0.14 | 0.04 | -0.02 | -33.34% | 0.00 | 1 | 3,974 | 1.32 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 0.11 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,272 | 1.20 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 3:59:59 PM EST |
| 150.00 | 0.01 | 0.26 | 0.14 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,399 | 1.18 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:59 PM EST |
| 155.00 | 0.01 | 0.26 | 0.14 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 280 | 1.20 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 730 | 1.48 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.51 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 405 | 1.40 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 11/26/2025 3:59:59 PM EST |
| 175.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 276 | 1.36 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:59 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 372 | 1.38 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:59 PM EST |
| 185.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 448 | 1.60 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 3:59:59 PM EST |
| 190.00 | 0.00 | 0.07 | 0.04 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 437 | 1.38 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 11/26/2025 3:59:59 PM EST |
| 195.00 | 0.00 | 0.09 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.44 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/26/2025 3:59:59 PM EST |
| 200.00 | 0.01 | 0.25 | 0.13 | 0.02 | -0.02 | -50.00% | 0.00 | 3 | 7,118 | 1.42 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 210.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 676 | 1.50 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:59 PM EST |
| 220.00 | 0.00 | 1.34 | 0.67 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 116 | 2.27 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 11/26/2025 3:59:59 PM EST |
| 230.00 | 0.00 | 2.52 | 1.26 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 114 | 2.63 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 11/26/2025 3:59:59 PM EST |
| 240.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 706 | 1.45 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 693 | 1.36 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 611 | 1.06 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 250 | 1.13 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 11/26/2025 3:59:59 PM EST |
| 25.00 | 0.02 | 0.18 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,566 | 0.89 | 0.00 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.24 | 0.12 | 0.18 | +0.03 | +20.00% | 0.00 | 4 | 651 | 0.83 | -0.02 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 35.00 | 0.19 | 0.40 | 0.30 | 0.28 | -0.12 | -30.00% | 0.01 | 15 | 23,716 | 0.62 | -0.06 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 40.00 | 0.71 | 0.81 | 0.76 | 0.76 | -0.28 | -26.93% | 0.02 | 293 | 11,740 | 0.59 | -0.13 | 0.02 | -0.03 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 45.00 | 1.80 | 1.97 | 1.89 | 1.81 | -0.54 | -22.98% | 0.04 | 133 | 6,003 | 0.56 | -0.26 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 50.00 | 3.85 | 4.00 | 3.93 | 3.85 | -1.05 | -21.43% | 0.08 | 283 | 2,955 | 0.54 | -0.46 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 55.00 | 6.70 | 7.20 | 6.95 | 6.30 | -2.05 | -24.56% | 0.13 | 49 | 1,879 | 0.51 | -0.65 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 60.00 | 9.80 | 11.20 | 10.50 | 10.55 | -2.17 | -17.06% | 0.17 | 27 | 2,301 | 0.58 | -0.79 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 65.00 | 14.30 | 16.75 | 15.53 | 14.50 | -2.97 | -17.01% | 0.24 | 10 | 846 | 0.82 | -0.88 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 70.00 | 19.05 | 20.65 | 19.85 | 22.46 | 0.00 | 0.00% | 0.28 | 0 | 1,094 | 0.71 | -0.93 | 0.01 | -0.01 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 75.00 | 24.00 | 25.50 | 24.75 | 30.50 | 0.00 | 0.00% | 0.33 | 0 | 108 | 0.76 | -0.96 | 0.01 | -0.01 | 11/20/2025 | 11/26/2025 3:59:59 PM EST |
| 80.00 | 28.95 | 31.45 | 30.20 | 34.90 | 0.00 | 0.00% | 0.38 | 0 | 124 | 1.11 | -0.98 | 0.00 | -0.01 | 11/20/2025 | 11/26/2025 3:59:59 PM EST |
| 85.00 | 33.95 | 36.00 | 34.98 | 39.75 | 0.00 | 0.00% | 0.41 | 0 | 5 | 1.09 | -0.99 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 3:59:59 PM EST |
| 90.00 | 38.95 | 40.95 | 39.95 | 45.32 | 0.00 | 0.00% | 0.44 | 0 | 5 | 1.16 | -0.99 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:59 PM EST |
| 95.00 | 43.95 | 45.95 | 44.95 | 45.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 3:59:59 PM EST |
| 100.00 | 48.95 | 51.35 | 50.15 | 49.78 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 3:59:59 PM EST |
| 105.00 | 53.95 | 55.90 | 54.93 | 44.10 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/26/2025 3:59:59 PM EST |
| 110.00 | 59.00 | 61.50 | 60.25 | 65.72 | 0.00 | 0.00% | 0.55 | 0 | 5 | 1.58 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:59 PM EST |
| 115.00 | 64.00 | 66.35 | 65.18 | 69.90 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:59 PM EST |
| 120.00 | 68.95 | 71.30 | 70.13 | 69.13 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 3:59:59 PM EST |
| 125.00 | 73.15 | 77.25 | 75.20 | 53.97 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 11/26/2025 3:59:59 PM EST |
| 130.00 | 78.15 | 82.25 | 80.20 | 58.13 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 11/26/2025 3:59:59 PM EST |
| 135.00 | 83.95 | 86.10 | 85.03 | 46.76 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 11/26/2025 3:59:59 PM EST |
| 140.00 | 88.15 | 91.95 | 90.05 | 71.95 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 11/26/2025 3:59:59 PM EST |
| 145.00 | 93.75 | 96.95 | 95.35 | 76.97 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 11/26/2025 3:59:59 PM EST |
| 150.00 | 98.15 | 101.90 | 100.03 | 70.90 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 11/26/2025 3:59:59 PM EST |
| 155.00 | 103.95 | 106.30 | 105.13 | 69.30 | 0.00 | 0.00% | 0.68 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 11/26/2025 3:59:59 PM EST |
| 160.00 | 108.95 | 111.30 | 110.13 | 96.38 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 11/26/2025 3:59:59 PM EST |
| 165.00 | 113.15 | 117.35 | 115.25 | 96.97 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 11/26/2025 3:59:59 PM EST |
| 170.00 | 118.15 | 122.25 | 120.20 | 43.23 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 11/26/2025 3:59:59 PM EST |
| 175.00 | 123.15 | 127.25 | 125.20 | 96.65 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 11/26/2025 3:59:59 PM EST |
| 180.00 | 128.15 | 132.35 | 130.25 | 76.32 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 11/26/2025 3:59:59 PM EST |
| 185.00 | 133.55 | 137.15 | 135.35 | % | 0.73 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 190.00 | 138.15 | 142.25 | 140.20 | 48.50 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/26/2025 3:59:59 PM EST |
| 195.00 | 143.95 | 146.40 | 145.18 | % | 0.74 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 200.00 | 148.95 | 151.10 | 150.03 | 101.52 | 0.00 | 0.00% | 0.75 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 11/26/2025 3:59:59 PM EST |
| 210.00 | 158.95 | 161.30 | 160.13 | 79.50 | 0.00 | 0.00% | 0.76 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 11/26/2025 3:59:59 PM EST |
| 220.00 | 168.15 | 172.35 | 170.25 | % | 0.77 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 230.00 | 178.15 | 182.35 | 180.25 | % | 0.78 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 240.00 | 188.15 | 192.35 | 190.25 | % | 0.79 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST |