Options Chain for CAVA GROUP INC COM (CAVA) - $56.91 as of 12/19/2025 7:27:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 25.10 | 29.10 | 27.10 | % | 0.90 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST | |||
| 35.00 | 20.15 | 24.15 | 22.15 | % | 0.63 | 0 | 0 | 1.52 | 0.99 | 0.00 | -0.01 | 12/19/2025 3:59:59 PM EST | |||
| 40.00 | 15.40 | 18.70 | 17.05 | % | 0.43 | 0 | 0 | 1.05 | 0.97 | 0.01 | -0.02 | 12/19/2025 3:59:59 PM EST | |||
| 41.00 | 14.40 | 18.10 | 16.25 | % | 0.40 | 0 | 0 | 1.09 | 0.95 | 0.01 | -0.02 | 12/19/2025 3:59:59 PM EST | |||
| 42.00 | 13.45 | 16.90 | 15.18 | % | 0.36 | 0 | 0 | 0.99 | 0.94 | 0.01 | -0.02 | 12/19/2025 3:59:59 PM EST | |||
| 43.00 | 12.80 | 16.10 | 14.45 | % | 0.34 | 0 | 0 | 0.98 | 0.93 | 0.01 | -0.03 | 12/19/2025 3:59:59 PM EST | |||
| 44.00 | 12.15 | 15.50 | 13.83 | 12.35 | 0.00 | 0.00% | 0.31 | 1 | 1 | 1.01 | 0.92 | 0.01 | -0.03 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 45.00 | 10.65 | 14.10 | 12.38 | 12.28 | +2.26 | +22.56% | 0.28 | 117 | 0 | 0.87 | 0.90 | 0.01 | -0.03 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 46.00 | 10.35 | 13.25 | 11.80 | % | 0.26 | 0 | 0 | 0.85 | 0.89 | 0.02 | -0.03 | 12/19/2025 3:59:59 PM EST | |||
| 47.00 | 8.90 | 12.40 | 10.65 | % | 0.23 | 0 | 0 | 0.83 | 0.87 | 0.02 | -0.03 | 12/19/2025 3:59:59 PM EST | |||
| 48.00 | 8.05 | 11.60 | 9.83 | % | 0.20 | 0 | 0 | 0.81 | 0.85 | 0.02 | -0.04 | 12/19/2025 3:59:59 PM EST | |||
| 49.00 | 9.00 | 9.65 | 9.33 | 8.34 | % | 0.19 | 1 | 0 | 0.55 | 0.82 | 0.02 | -0.04 | 12/19/2025 | 12/19/2025 3:59:59 PM EST | |
| 50.00 | 6.50 | 9.50 | 8.00 | 7.05 | +0.10 | +1.44% | 0.16 | 50 | 25 | 0.68 | 0.80 | 0.03 | -0.04 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 51.00 | 7.35 | 8.10 | 7.73 | 6.93 | % | 0.15 | 1 | 0 | 0.52 | 0.77 | 0.03 | -0.04 | 12/19/2025 | 12/19/2025 3:59:59 PM EST | |
| 52.00 | 6.40 | 8.25 | 7.33 | 6.70 | 0.00 | 0.00% | 0.14 | 0 | 13 | 0.57 | 0.73 | 0.03 | -0.05 | 12/18/2025 | 12/19/2025 3:59:59 PM EST |
| 53.00 | 5.90 | 6.95 | 6.43 | % | 0.12 | 0 | 0 | 0.53 | 0.70 | 0.03 | -0.05 | 12/19/2025 3:59:59 PM EST | |||
| 54.00 | 5.25 | 6.10 | 5.68 | 5.37 | +1.59 | +42.07% | 0.11 | 1 | 7 | 0.51 | 0.66 | 0.04 | -0.05 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 55.00 | 4.60 | 6.25 | 5.43 | 4.75 | +0.45 | +10.47% | 0.10 | 4 | 26 | 0.56 | 0.63 | 0.04 | -0.05 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 56.00 | 4.20 | 5.05 | 4.63 | 4.36 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.52 | 0.59 | 0.04 | -0.05 | 12/18/2025 | 12/19/2025 3:59:59 PM EST |
| 57.00 | 3.65 | 4.30 | 3.98 | 3.95 | +0.25 | +6.76% | 0.07 | 141 | 59 | 0.50 | 0.54 | 0.04 | -0.05 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 58.00 | 3.00 | 4.05 | 3.53 | 3.55 | -0.08 | -2.21% | 0.06 | 3 | 29 | 0.50 | 0.50 | 0.04 | -0.05 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 59.00 | 2.65 | 4.20 | 3.43 | 2.92 | +0.13 | +4.66% | 0.06 | 6 | 4 | 0.54 | 0.46 | 0.04 | -0.05 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 60.00 | 2.32 | 3.20 | 2.76 | 2.40 | -0.21 | -8.05% | 0.05 | 20 | 81 | 0.50 | 0.42 | 0.04 | -0.05 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 61.00 | 1.72 | 2.53 | 2.13 | 2.24 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.46 | 0.38 | 0.04 | -0.05 | 12/18/2025 | 12/19/2025 3:59:59 PM EST |
| 62.00 | 1.68 | 2.32 | 2.00 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.49 | 0.35 | 0.04 | -0.05 | 12/16/2025 | 12/19/2025 3:59:59 PM EST |
| 63.00 | 1.40 | 1.93 | 1.67 | 1.58 | -0.12 | -7.06% | 0.03 | 4 | 28 | 0.48 | 0.31 | 0.04 | -0.04 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 64.00 | 1.20 | 1.80 | 1.50 | 1.31 | -0.18 | -12.09% | 0.02 | 2 | 4 | 0.49 | 0.28 | 0.04 | -0.04 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 65.00 | 1.06 | 1.49 | 1.28 | 1.35 | +0.03 | +2.28% | 0.02 | 10 | 11 | 0.49 | 0.25 | 0.03 | -0.04 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 70.00 | 0.49 | 0.80 | 0.65 | 0.41 | -0.21 | -33.88% | 0.01 | 1 | 37 | 0.50 | 0.14 | 0.02 | -0.03 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.64 | 0.07 | 0.01 | -0.02 | 12/19/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.26 | -0.01 | 0.00 | -0.01 | 12/19/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.87 | -0.03 | 0.01 | -0.02 | 12/15/2025 | 12/19/2025 3:59:59 PM EST |
| 41.00 | 0.02 | 0.75 | 0.39 | 0.38 | -0.04 | -9.53% | 0.01 | 1 | 1 | 0.62 | -0.05 | 0.01 | -0.02 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 42.00 | 0.05 | 0.80 | 0.43 | 0.42 | -0.12 | -22.23% | 0.01 | 2 | 3 | 0.62 | -0.06 | 0.01 | -0.02 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 43.00 | 0.08 | 0.83 | 0.46 | 0.46 | -0.26 | -36.12% | 0.01 | 1 | 1 | 0.60 | -0.07 | 0.01 | -0.03 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 44.00 | 0.25 | 0.85 | 0.55 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.61 | -0.08 | 0.01 | -0.03 | 12/16/2025 | 12/19/2025 3:59:59 PM EST |
| 45.00 | 0.22 | 0.95 | 0.59 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.58 | -0.10 | 0.01 | -0.03 | 12/16/2025 | 12/19/2025 3:59:59 PM EST |
| 46.00 | 0.36 | 1.10 | 0.73 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.59 | -0.11 | 0.02 | -0.03 | 12/17/2025 | 12/19/2025 3:59:59 PM EST |
| 47.00 | 0.52 | 1.25 | 0.89 | 1.04 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.58 | -0.13 | 0.02 | -0.03 | 12/18/2025 | 12/19/2025 3:59:59 PM EST |
| 48.00 | 0.70 | 1.26 | 0.98 | 1.76 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.57 | -0.15 | 0.02 | -0.04 | 12/16/2025 | 12/19/2025 3:59:59 PM EST |
| 49.00 | 0.76 | 1.37 | 1.07 | 1.35 | +0.17 | +14.41% | 0.02 | 1 | 1 | 0.54 | -0.18 | 0.02 | -0.04 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 50.00 | 1.10 | 1.54 | 1.32 | 1.36 | -0.83 | -37.90% | 0.03 | 5 | 18 | 0.54 | -0.20 | 0.03 | -0.04 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 51.00 | 1.26 | 1.63 | 1.45 | 1.43 | -0.24 | -14.38% | 0.03 | 9 | 4 | 0.52 | -0.23 | 0.03 | -0.04 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 52.00 | 1.51 | 1.96 | 1.74 | 1.74 | -0.32 | -15.54% | 0.03 | 6 | 4 | 0.51 | -0.27 | 0.03 | -0.05 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 53.00 | 1.85 | 2.34 | 2.10 | 2.55 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.52 | -0.30 | 0.03 | -0.05 | 12/18/2025 | 12/19/2025 3:59:59 PM EST |
| 54.00 | 2.15 | 2.65 | 2.40 | 2.79 | % | 0.04 | 2 | 0 | 0.51 | -0.34 | 0.04 | -0.05 | 12/19/2025 | 12/19/2025 3:59:59 PM EST | |
| 55.00 | 2.55 | 3.05 | 2.80 | 2.97 | -0.34 | -10.28% | 0.05 | 2 | 9 | 0.50 | -0.37 | 0.04 | -0.05 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 56.00 | 2.85 | 3.60 | 3.23 | 3.30 | -0.20 | -5.72% | 0.06 | 6 | 11 | 0.50 | -0.41 | 0.04 | -0.05 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 57.00 | 3.40 | 4.90 | 4.15 | 4.25 | % | 0.07 | 2 | 0 | 0.55 | -0.46 | 0.04 | -0.05 | 12/19/2025 | 12/19/2025 3:59:59 PM EST | |
| 58.00 | 3.00 | 4.65 | 3.83 | 5.25 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.44 | -0.50 | 0.04 | -0.05 | 12/12/2025 | 12/19/2025 3:59:59 PM EST |
| 59.00 | 4.50 | 5.35 | 4.93 | 7.37 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.51 | -0.54 | 0.04 | -0.05 | 12/11/2025 | 12/19/2025 3:59:59 PM EST |
| 60.00 | 5.10 | 5.95 | 5.53 | 8.56 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.50 | -0.58 | 0.04 | -0.05 | 12/17/2025 | 12/19/2025 3:59:59 PM EST |
| 61.00 | 4.75 | 6.95 | 5.85 | % | 0.10 | 0 | 0 | 0.46 | -0.62 | 0.04 | -0.05 | 12/19/2025 3:59:59 PM EST | |||
| 62.00 | 5.75 | 7.25 | 6.50 | % | 0.10 | 0 | 0 | 0.45 | -0.65 | 0.04 | -0.05 | 12/19/2025 3:59:59 PM EST | |||
| 63.00 | 6.40 | 8.20 | 7.30 | % | 0.12 | 0 | 0 | 0.44 | -0.69 | 0.04 | -0.04 | 12/19/2025 3:59:59 PM EST | |||
| 64.00 | 6.70 | 8.85 | 7.78 | % | 0.12 | 0 | 0 | 0.65 | -0.72 | 0.04 | -0.04 | 12/19/2025 3:59:59 PM EST | |||
| 65.00 | 8.00 | 10.95 | 9.48 | 9.37 | -3.37 | -26.46% | 0.15 | 1 | 1 | 0.79 | -0.75 | 0.03 | -0.04 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 70.00 | 12.45 | 15.20 | 13.83 | 13.92 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.85 | -0.86 | 0.02 | -0.03 | 12/18/2025 | 12/19/2025 3:59:59 PM EST |
| 75.00 | 17.15 | 20.00 | 18.58 | % | 0.25 | 0 | 0 | 0.96 | -0.93 | 0.01 | -0.02 | 12/19/2025 3:59:59 PM EST |