Options Chain for CAVA GROUP INC COM (CAVA) - $47.22 as of 11/14/2025 9:01:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | % | 0.00 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | ||||||
| 30.00 | % | 0.00 | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.01 | 11/14/2025 3:59:54 PM EST | ||||||
| 35.00 | % | 0.00 | 0 | 0 | 0.97 | 0.95 | 0.01 | -0.02 | 11/14/2025 3:59:54 PM EST | ||||||
| 39.00 | 7.45 | 11.45 | 9.45 | % | 0.24 | 0 | 0 | 1.01 | 0.86 | 0.02 | -0.03 | 11/14/2025 3:59:54 PM EST | |||
| 40.00 | 6.65 | 10.65 | 8.65 | % | 0.22 | 0 | 0 | 0.98 | 0.83 | 0.03 | -0.03 | 11/14/2025 3:59:54 PM EST | |||
| 41.00 | 5.85 | 9.85 | 7.85 | % | 0.19 | 0 | 0 | 0.95 | 0.80 | 0.03 | -0.03 | 11/14/2025 3:59:54 PM EST | |||
| 42.00 | 5.10 | 8.45 | 6.78 | % | 0.16 | 0 | 0 | 0.81 | 0.76 | 0.03 | -0.03 | 11/14/2025 3:59:54 PM EST | |||
| 43.00 | 4.75 | 8.45 | 6.60 | % | 0.15 | 0 | 0 | 0.58 | 0.73 | 0.04 | -0.04 | 11/14/2025 3:59:54 PM EST | |||
| 44.00 | 4.50 | 5.95 | 5.23 | % | 0.12 | 0 | 0 | 0.48 | 0.69 | 0.04 | -0.04 | 11/14/2025 3:59:54 PM EST | |||
| 45.00 | 4.75 | 5.35 | 5.05 | 4.60 | % | 0.11 | 1 | 0 | 0.55 | 0.65 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 3:59:54 PM EST | |
| 46.00 | 3.85 | 4.80 | 4.33 | % | 0.09 | 0 | 0 | 0.52 | 0.60 | 0.04 | -0.04 | 11/14/2025 3:59:54 PM EST | |||
| 47.00 | 3.60 | 4.30 | 3.95 | % | 0.08 | 0 | 0 | 0.54 | 0.56 | 0.04 | -0.04 | 11/14/2025 3:59:54 PM EST | |||
| 48.00 | 3.10 | 3.75 | 3.43 | 3.85 | +0.12 | +3.22% | 0.07 | 5 | 2 | 0.53 | 0.51 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 3:59:54 PM EST |
| 49.00 | 2.66 | 3.35 | 3.01 | % | 0.06 | 0 | 0 | 0.53 | 0.47 | 0.04 | -0.04 | 11/14/2025 3:59:54 PM EST | |||
| 50.00 | 2.28 | 2.96 | 2.62 | 2.50 | % | 0.05 | 5 | 0 | 0.53 | 0.43 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 3:59:54 PM EST | |
| 51.00 | 1.94 | 2.63 | 2.29 | % | 0.04 | 0 | 0 | 0.53 | 0.39 | 0.04 | -0.04 | 11/14/2025 3:59:54 PM EST | |||
| 52.00 | 1.49 | 2.34 | 1.92 | % | 0.04 | 0 | 0 | 0.52 | 0.35 | 0.04 | -0.04 | 11/14/2025 3:59:54 PM EST | |||
| 53.00 | 1.33 | 2.10 | 1.72 | % | 0.03 | 0 | 0 | 0.53 | 0.31 | 0.04 | -0.03 | 11/14/2025 3:59:54 PM EST | |||
| 54.00 | 1.25 | 1.77 | 1.51 | % | 0.03 | 0 | 0 | 0.53 | 0.28 | 0.04 | -0.03 | 11/14/2025 3:59:54 PM EST | |||
| 55.00 | 0.89 | 1.59 | 1.24 | % | 0.02 | 0 | 0 | 0.52 | 0.25 | 0.04 | -0.03 | 11/14/2025 3:59:54 PM EST | |||
| 56.00 | 0.87 | 1.42 | 1.15 | % | 0.02 | 0 | 0 | 0.54 | 0.22 | 0.03 | -0.03 | 11/14/2025 3:59:54 PM EST | |||
| 57.00 | 0.52 | 1.47 | 1.00 | % | 0.02 | 0 | 0 | 0.54 | 0.19 | 0.03 | -0.03 | 11/14/2025 3:59:54 PM EST | |||
| 58.00 | 0.49 | 1.32 | 0.91 | % | 0.02 | 0 | 0 | 0.55 | 0.17 | 0.03 | -0.03 | 11/14/2025 3:59:54 PM EST | |||
| 59.00 | 0.26 | 1.29 | 0.78 | % | 0.01 | 0 | 0 | 0.54 | 0.16 | 0.03 | -0.02 | 11/14/2025 3:59:54 PM EST | |||
| 60.00 | 0.45 | 1.50 | 0.98 | % | 0.02 | 0 | 0 | 0.62 | 0.13 | 0.02 | -0.02 | 11/14/2025 3:59:54 PM EST | |||
| 61.00 | % | 0.00 | 0 | 0 | 0.56 | 0.13 | 0.02 | -0.02 | 11/14/2025 3:59:54 PM EST | ||||||
| 62.00 | 0.15 | 2.59 | 1.37 | % | 0.02 | 0 | 0 | 0.71 | 0.10 | 0.02 | -0.02 | 11/14/2025 3:59:54 PM EST | |||
| 63.00 | % | 0.00 | 0 | 0 | 1.00 | 0.08 | 0.02 | -0.01 | 11/14/2025 3:59:54 PM EST | ||||||
| 64.00 | % | 0.00 | 0 | 0 | 1.02 | 0.07 | 0.01 | -0.01 | 11/14/2025 3:59:54 PM EST | ||||||
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.79 | 0.06 | 0.01 | -0.01 | 11/14/2025 3:59:54 PM EST | |||
| 66.00 | % | 0.00 | 0 | 0 | 0.82 | 0.05 | 0.01 | -0.01 | 11/14/2025 3:59:54 PM EST | ||||||
| 67.00 | 0.00 | 2.37 | 1.19 | % | 0.02 | 0 | 0 | 1.08 | 0.04 | 0.01 | -0.01 | 11/14/2025 3:59:54 PM EST | |||
| 68.00 | % | 0.00 | 0 | 0 | 1.11 | 0.03 | 0.01 | -0.01 | 11/14/2025 3:59:54 PM EST | ||||||
| 69.00 | % | 0.00 | 0 | 0 | 1.12 | 0.03 | 0.01 | -0.01 | 11/14/2025 3:59:54 PM EST | ||||||
| 70.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.15 | 0.02 | 0.01 | -0.01 | 11/14/2025 3:59:54 PM EST | |||
| 71.00 | % | 0.00 | 0 | 0 | 1.16 | 0.02 | 0.01 | 0.00 | 11/14/2025 3:59:54 PM EST | ||||||
| 72.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.18 | 0.02 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.96 | 0.01 | 0.00 | 0.00 | 11/14/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | ||||||
| 30.00 | % | 0.00 | 0 | 0 | 1.50 | -0.01 | 0.00 | -0.01 | 11/14/2025 3:59:54 PM EST | ||||||
| 35.00 | % | 0.00 | 0 | 0 | 1.08 | -0.05 | 0.01 | -0.02 | 11/14/2025 3:59:54 PM EST | ||||||
| 39.00 | 0.44 | 2.80 | 1.62 | % | 0.04 | 0 | 0 | 0.72 | -0.14 | 0.02 | -0.03 | 11/14/2025 3:59:54 PM EST | |||
| 40.00 | 0.46 | 1.48 | 0.97 | % | 0.02 | 0 | 0 | 0.54 | -0.17 | 0.03 | -0.03 | 11/14/2025 3:59:54 PM EST | |||
| 41.00 | 0.77 | 1.44 | 1.11 | % | 0.03 | 0 | 0 | 0.53 | -0.20 | 0.03 | -0.03 | 11/14/2025 3:59:54 PM EST | |||
| 42.00 | 1.02 | 2.01 | 1.52 | % | 0.04 | 0 | 0 | 0.55 | -0.24 | 0.03 | -0.03 | 11/14/2025 3:59:54 PM EST | |||
| 43.00 | 1.47 | 2.01 | 1.74 | % | 0.04 | 0 | 0 | 0.54 | -0.27 | 0.04 | -0.04 | 11/14/2025 3:59:54 PM EST | |||
| 44.00 | 1.83 | 2.35 | 2.09 | % | 0.05 | 0 | 0 | 0.53 | -0.31 | 0.04 | -0.04 | 11/14/2025 3:59:54 PM EST | |||
| 45.00 | 2.23 | 2.79 | 2.51 | 2.98 | % | 0.06 | 3 | 0 | 0.53 | -0.35 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 3:59:54 PM EST | |
| 46.00 | 2.49 | 3.20 | 2.85 | % | 0.06 | 0 | 0 | 0.52 | -0.40 | 0.04 | -0.04 | 11/14/2025 3:59:54 PM EST | |||
| 47.00 | 3.00 | 3.65 | 3.33 | 3.20 | % | 0.07 | 2 | 0 | 0.52 | -0.44 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 3:59:54 PM EST | |
| 48.00 | 3.55 | 4.20 | 3.88 | 3.50 | 0.00 | 0.00% | 0.08 | 0 | 135 | 0.52 | -0.49 | 0.04 | -0.04 | 11/13/2025 | 11/14/2025 3:59:54 PM EST |
| 49.00 | 4.20 | 4.75 | 4.48 | % | 0.09 | 0 | 0 | 0.52 | -0.53 | 0.04 | -0.04 | 11/14/2025 3:59:54 PM EST | |||
| 50.00 | 4.70 | 5.40 | 5.05 | % | 0.10 | 0 | 0 | 0.51 | -0.57 | 0.04 | -0.04 | 11/14/2025 3:59:54 PM EST | |||
| 51.00 | 5.40 | 6.00 | 5.70 | % | 0.11 | 0 | 0 | 0.51 | -0.61 | 0.04 | -0.04 | 11/14/2025 3:59:54 PM EST | |||
| 52.00 | 5.20 | 6.75 | 5.98 | % | 0.12 | 0 | 0 | 0.43 | -0.65 | 0.04 | -0.04 | 11/14/2025 3:59:54 PM EST | |||
| 53.00 | 6.85 | 7.45 | 7.15 | 6.18 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.51 | -0.69 | 0.04 | -0.03 | 11/13/2025 | 11/14/2025 3:59:54 PM EST |
| 54.00 | 6.65 | 8.40 | 7.53 | % | 0.14 | 0 | 0 | 0.60 | -0.72 | 0.04 | -0.03 | 11/14/2025 3:59:54 PM EST | |||
| 55.00 | 8.30 | 9.90 | 9.10 | 9.10 | % | 0.17 | 3 | 0 | 0.57 | -0.75 | 0.04 | -0.03 | 11/14/2025 | 11/14/2025 3:59:54 PM EST | |
| 56.00 | 9.05 | 10.85 | 9.95 | % | 0.18 | 0 | 0 | 0.57 | -0.78 | 0.03 | -0.03 | 11/14/2025 3:59:54 PM EST | |||
| 57.00 | 8.40 | 12.15 | 10.28 | % | 0.18 | 0 | 0 | 0.84 | -0.81 | 0.03 | -0.03 | 11/14/2025 3:59:54 PM EST | |||
| 58.00 | 10.10 | 13.25 | 11.68 | % | 0.20 | 0 | 0 | 0.89 | -0.83 | 0.03 | -0.03 | 11/14/2025 3:59:54 PM EST | |||
| 59.00 | 10.20 | 14.15 | 12.18 | % | 0.21 | 0 | 0 | 0.91 | -0.84 | 0.03 | -0.02 | 11/14/2025 3:59:54 PM EST | |||
| 60.00 | 11.95 | 14.55 | 13.25 | % | 0.22 | 0 | 0 | 0.84 | -0.87 | 0.02 | -0.02 | 11/14/2025 3:59:54 PM EST | |||
| 61.00 | % | 0.00 | 0 | 0 | 0.86 | -0.87 | 0.02 | -0.02 | 11/14/2025 3:59:54 PM EST | ||||||
| 62.00 | 13.80 | 16.90 | 15.35 | % | 0.25 | 0 | 0 | 0.97 | -0.90 | 0.02 | -0.02 | 11/14/2025 3:59:54 PM EST | |||
| 63.00 | % | 0.00 | 0 | 0 | 0.99 | -0.92 | 0.02 | -0.01 | 11/14/2025 3:59:54 PM EST | ||||||
| 64.00 | % | 0.00 | 0 | 0 | 0.91 | -0.93 | 0.01 | -0.01 | 11/14/2025 3:59:54 PM EST | ||||||
| 65.00 | 16.70 | 19.20 | 17.95 | % | 0.28 | 0 | 0 | 0.92 | -0.94 | 0.01 | -0.01 | 11/14/2025 3:59:54 PM EST | |||
| 66.00 | % | 0.00 | 0 | 0 | 0.94 | -0.95 | 0.01 | -0.01 | 11/14/2025 3:59:54 PM EST | ||||||
| 67.00 | 18.65 | 21.10 | 19.88 | % | 0.30 | 0 | 0 | 0.96 | -0.96 | 0.01 | -0.01 | 11/14/2025 3:59:54 PM EST | |||
| 68.00 | 18.80 | 22.65 | 20.73 | % | 0.30 | 0 | 0 | 1.09 | -0.97 | 0.01 | -0.01 | 11/14/2025 3:59:54 PM EST | |||
| 69.00 | % | 0.00 | 0 | 0 | 1.05 | -0.97 | 0.01 | -0.01 | 11/14/2025 3:59:54 PM EST | ||||||
| 70.00 | 20.75 | 24.65 | 22.70 | % | 0.32 | 0 | 0 | 1.14 | -0.98 | 0.01 | -0.01 | 11/14/2025 3:59:54 PM EST | |||
| 71.00 | % | 0.00 | 0 | 0 | 1.15 | -0.98 | 0.01 | 0.00 | 11/14/2025 3:59:54 PM EST | ||||||
| 72.00 | % | 0.00 | 0 | 0 | 1.19 | -0.98 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | ||||||
| 75.00 | 25.70 | 29.60 | 27.65 | % | 0.37 | 0 | 0 | 1.25 | -0.99 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST |