Options Chain for CAVA GROUP INC COM (CAVA) - $59.71 as of 12/30/2025 9:05:24 AM 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 | 32.90 | 36.90 | 34.90 | % | 1.40 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 30.00 | 27.90 | 31.90 | 29.90 | % | 1.00 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 35.00 | 22.90 | 26.65 | 24.78 | 20.04 | 0.00 | 0.00% | 0.71 | 0 | 5 | 2.96 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/29/2025 3:59:54 PM EST |
| 38.00 | 19.90 | 23.65 | 21.78 | % | 0.57 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 39.00 | 18.90 | 22.05 | 20.48 | % | 0.53 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 40.00 | 17.90 | 21.05 | 19.48 | % | 0.49 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 41.00 | 16.90 | 20.05 | 18.48 | % | 0.45 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 42.00 | 15.90 | 19.05 | 17.48 | 11.85 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/29/2025 3:59:54 PM EST |
| 43.00 | 14.95 | 18.05 | 16.50 | % | 0.38 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 44.00 | 13.95 | 17.85 | 15.90 | 9.36 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/29/2025 3:59:54 PM EST |
| 45.00 | 13.00 | 16.75 | 14.88 | 8.76 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/29/2025 3:59:54 PM EST |
| 46.00 | 11.95 | 15.10 | 13.53 | % | 0.29 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 47.00 | 11.60 | 14.85 | 13.23 | % | 0.28 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 48.00 | 10.00 | 13.85 | 11.93 | 13.34 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.65 | 1.00 | 0.00 | -0.01 | 12/24/2025 | 12/29/2025 3:59:54 PM EST |
| 49.00 | 9.00 | 12.90 | 10.95 | 11.46 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.57 | 0.99 | 0.00 | -0.01 | 12/24/2025 | 12/29/2025 3:59:54 PM EST |
| 50.00 | 8.00 | 11.90 | 9.95 | 8.60 | 0.00 | 0.00% | 0.20 | 0 | 110 | 1.48 | 0.99 | 0.01 | -0.02 | 12/23/2025 | 12/29/2025 3:59:54 PM EST |
| 51.00 | 7.05 | 10.45 | 8.75 | 11.08 | 0.00 | 0.00% | 0.17 | 0 | 29 | 1.23 | 0.98 | 0.01 | -0.02 | 12/24/2025 | 12/29/2025 3:59:54 PM EST |
| 52.00 | 6.10 | 9.50 | 7.80 | 8.10 | 0.00 | 0.00% | 0.15 | 0 | 21 | 1.16 | 0.96 | 0.02 | -0.03 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 53.00 | 5.40 | 8.55 | 6.98 | 6.92 | 0.00 | 0.00% | 0.13 | 0 | 40 | 1.08 | 0.94 | 0.03 | -0.04 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 54.00 | 5.20 | 6.60 | 5.90 | 6.24 | 0.00 | 0.00% | 0.11 | 0 | 43 | 0.67 | 0.90 | 0.03 | -0.05 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 55.00 | 4.75 | 5.85 | 5.30 | 4.60 | 0.00 | 0.00% | 0.10 | 0 | 59 | 0.68 | 0.86 | 0.04 | -0.06 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 56.00 | 4.20 | 5.30 | 4.75 | 4.50 | 0.00 | 0.00% | 0.08 | 0 | 153 | 0.53 | 0.81 | 0.06 | -0.07 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 57.00 | 2.90 | 4.90 | 3.90 | 3.25 | 0.00 | 0.00% | 0.07 | 0 | 101 | 0.80 | 0.75 | 0.07 | -0.08 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 58.00 | 2.60 | 4.20 | 3.40 | 3.02 | 0.00 | 0.00% | 0.06 | 0 | 88 | 0.55 | 0.68 | 0.07 | -0.09 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 59.00 | 2.16 | 2.80 | 2.48 | 2.83 | 0.00 | 0.00% | 0.04 | 0 | 75 | 0.47 | 0.60 | 0.08 | -0.09 | 12/26/2025 | 12/29/2025 3:59:54 PM EST |
| 60.00 | 1.62 | 2.25 | 1.94 | 1.93 | 0.00 | 0.00% | 0.03 | 0 | 175 | 0.47 | 0.52 | 0.08 | -0.09 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 61.00 | 1.20 | 1.80 | 1.50 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 129 | 0.47 | 0.44 | 0.08 | -0.09 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 62.00 | 0.75 | 1.37 | 1.06 | 1.06 | 0.00 | 0.00% | 0.02 | 0 | 143 | 0.45 | 0.36 | 0.08 | -0.09 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 63.00 | 0.61 | 1.03 | 0.82 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.46 | 0.29 | 0.07 | -0.08 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 64.00 | 0.25 | 0.70 | 0.48 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.42 | 0.22 | 0.06 | -0.07 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 65.00 | 0.27 | 0.73 | 0.50 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.49 | 0.17 | 0.05 | -0.06 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 66.00 | 0.01 | 0.50 | 0.26 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.39 | 0.12 | 0.04 | -0.04 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 67.00 | 0.01 | 0.42 | 0.22 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.42 | 0.09 | 0.03 | -0.04 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 68.00 | 0.00 | 0.82 | 0.41 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.78 | 0.06 | 0.03 | -0.03 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 69.00 | 0.01 | 0.18 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | 0.04 | 0.02 | -0.02 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 70.00 | 0.02 | 0.10 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.46 | 0.03 | 0.01 | -0.01 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.70 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/29/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 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 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 40 | 3.85 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/29/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 38.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 39.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 3:59:54 PM EST |
| 41.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 42.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.66 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:54 PM EST |
| 43.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 3:59:54 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.49 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.86 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 87 | 1.33 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 3:59:54 PM EST |
| 47.00 | 0.01 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.75 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 48.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.78 | 0.00 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.09 | -0.01 | 0.00 | -0.01 | 12/22/2025 | 12/29/2025 3:59:54 PM EST |
| 50.00 | 0.03 | 0.73 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.75 | -0.01 | 0.01 | -0.02 | 12/26/2025 | 12/29/2025 3:59:54 PM EST |
| 51.00 | 0.00 | 0.95 | 0.48 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.02 | -0.02 | 0.01 | -0.02 | 12/26/2025 | 12/29/2025 3:59:54 PM EST |
| 52.00 | 0.00 | 0.63 | 0.32 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.81 | -0.04 | 0.02 | -0.03 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 53.00 | 0.00 | 0.34 | 0.17 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.60 | -0.06 | 0.03 | -0.04 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 54.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.58 | -0.10 | 0.03 | -0.05 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 55.00 | 0.21 | 0.78 | 0.50 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.52 | -0.14 | 0.04 | -0.06 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 56.00 | 0.33 | 0.78 | 0.56 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.48 | -0.19 | 0.06 | -0.07 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 57.00 | 0.56 | 1.04 | 0.80 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.48 | -0.25 | 0.07 | -0.08 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 58.00 | 0.71 | 1.30 | 1.01 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 89 | 0.45 | -0.32 | 0.07 | -0.09 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 59.00 | 1.41 | 1.76 | 1.59 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 34 | 0.50 | -0.40 | 0.08 | -0.09 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 60.00 | 1.66 | 2.24 | 1.95 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 146 | 0.47 | -0.48 | 0.08 | -0.09 | 12/26/2025 | 12/29/2025 3:59:54 PM EST |
| 61.00 | 2.15 | 2.99 | 2.57 | 2.43 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.48 | -0.56 | 0.08 | -0.09 | 12/26/2025 | 12/29/2025 3:59:54 PM EST |
| 62.00 | 2.80 | 3.65 | 3.23 | 3.30 | 0.00 | 0.00% | 0.05 | 0 | 66 | 0.49 | -0.64 | 0.08 | -0.09 | 12/26/2025 | 12/29/2025 3:59:54 PM EST |
| 63.00 | 2.95 | 5.20 | 4.08 | 3.50 | 0.00 | 0.00% | 0.06 | 0 | 47 | 0.81 | -0.71 | 0.07 | -0.08 | 12/26/2025 | 12/29/2025 3:59:54 PM EST |
| 64.00 | 3.45 | 5.35 | 4.40 | % | 0.07 | 0 | 0 | 0.67 | -0.78 | 0.06 | -0.07 | 12/29/2025 3:59:54 PM EST | |||
| 65.00 | 5.00 | 6.60 | 5.80 | 5.08 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.81 | -0.83 | 0.05 | -0.06 | 12/24/2025 | 12/29/2025 3:59:54 PM EST |
| 66.00 | 5.70 | 7.50 | 6.60 | % | 0.10 | 0 | 0 | 0.85 | -0.88 | 0.04 | -0.04 | 12/29/2025 3:59:54 PM EST | |||
| 67.00 | 6.60 | 8.55 | 7.58 | % | 0.11 | 0 | 0 | 0.93 | -0.91 | 0.03 | -0.04 | 12/29/2025 3:59:54 PM EST | |||
| 68.00 | 6.85 | 9.45 | 8.15 | % | 0.12 | 0 | 0 | 0.96 | -0.94 | 0.03 | -0.03 | 12/29/2025 3:59:54 PM EST | |||
| 69.00 | 8.40 | 10.65 | 9.53 | % | 0.14 | 0 | 0 | 1.08 | -0.96 | 0.02 | -0.02 | 12/29/2025 3:59:54 PM EST | |||
| 70.00 | 8.30 | 12.15 | 10.23 | % | 0.15 | 0 | 0 | 1.31 | -0.97 | 0.01 | -0.01 | 12/29/2025 3:59:54 PM EST | |||
| 75.00 | 13.15 | 17.15 | 15.15 | 21.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/29/2025 3:59:54 PM EST |
| 80.00 | 18.25 | 22.15 | 20.20 | % | 0.25 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST |