Options Chain for CAVA GROUP INC COM (CAVA) - $67.55 as of 8/29/2025 8:21:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 56.00 | 11.90 | 13.05 | 12.48 | % | 0.22 | 0 | 0 | 0.58 | 0.91 | 0.02 | -0.03 | 8/29/2025 4:00:01 PM EST | |||
| 57.00 | 11.15 | 12.20 | 11.68 | % | 0.20 | 0 | 0 | 0.56 | 0.89 | 0.02 | -0.03 | 8/29/2025 4:00:01 PM EST | |||
| 58.00 | 10.10 | 11.35 | 10.73 | % | 0.18 | 0 | 0 | 0.44 | 0.87 | 0.02 | -0.03 | 8/29/2025 4:00:01 PM EST | |||
| 59.00 | 9.25 | 10.55 | 9.90 | % | 0.17 | 0 | 0 | 0.42 | 0.84 | 0.02 | -0.04 | 8/29/2025 4:00:01 PM EST | |||
| 60.00 | 8.60 | 10.00 | 9.30 | % | 0.15 | 0 | 0 | 0.47 | 0.82 | 0.03 | -0.04 | 8/29/2025 4:00:01 PM EST | |||
| 61.00 | 7.75 | 8.95 | 8.35 | % | 0.14 | 0 | 0 | 0.45 | 0.79 | 0.03 | -0.04 | 8/29/2025 4:00:01 PM EST | |||
| 62.00 | 7.00 | 8.65 | 7.83 | % | 0.13 | 0 | 0 | 0.47 | 0.76 | 0.03 | -0.04 | 8/29/2025 4:00:01 PM EST | |||
| 63.00 | 6.55 | 7.30 | 6.93 | % | 0.11 | 0 | 0 | 0.45 | 0.72 | 0.03 | -0.05 | 8/29/2025 4:00:01 PM EST | |||
| 64.00 | 5.80 | 6.70 | 6.25 | % | 0.10 | 0 | 0 | 0.44 | 0.69 | 0.04 | -0.05 | 8/29/2025 4:00:01 PM EST | |||
| 65.00 | 5.35 | 6.00 | 5.68 | % | 0.09 | 0 | 0 | 0.45 | 0.65 | 0.04 | -0.05 | 8/29/2025 4:00:01 PM EST | |||
| 66.00 | 4.75 | 5.40 | 5.08 | % | 0.08 | 0 | 0 | 0.45 | 0.61 | 0.04 | -0.05 | 8/29/2025 4:00:01 PM EST | |||
| 67.00 | 4.15 | 6.10 | 5.13 | 4.35 | % | 0.08 | 2 | 0 | 0.51 | 0.57 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 4:00:01 PM EST | |
| 68.00 | 3.75 | 5.45 | 4.60 | % | 0.07 | 0 | 0 | 0.50 | 0.53 | 0.04 | -0.05 | 8/29/2025 4:00:01 PM EST | |||
| 69.00 | 2.91 | 4.25 | 3.58 | % | 0.05 | 0 | 0 | 0.44 | 0.49 | 0.04 | -0.05 | 8/29/2025 4:00:01 PM EST | |||
| 70.00 | 2.94 | 4.75 | 3.85 | % | 0.06 | 0 | 0 | 0.52 | 0.45 | 0.04 | -0.05 | 8/29/2025 4:00:01 PM EST | |||
| 71.00 | 2.56 | 3.05 | 2.81 | % | 0.04 | 0 | 0 | 0.44 | 0.41 | 0.04 | -0.05 | 8/29/2025 4:00:01 PM EST | |||
| 72.00 | 2.21 | 2.78 | 2.50 | 2.88 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.45 | 0.37 | 0.04 | -0.05 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 73.00 | 1.92 | 3.85 | 2.89 | % | 0.04 | 0 | 0 | 0.53 | 0.33 | 0.04 | -0.04 | 8/29/2025 4:00:01 PM EST | |||
| 74.00 | 0.37 | 2.20 | 1.29 | % | 0.02 | 0 | 0 | 0.35 | 0.30 | 0.04 | -0.04 | 8/29/2025 4:00:01 PM EST | |||
| 75.00 | 1.47 | 2.28 | 1.88 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.47 | 0.27 | 0.03 | -0.04 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 76.00 | 1.17 | 1.72 | 1.45 | % | 0.02 | 0 | 0 | 0.44 | 0.24 | 0.03 | -0.04 | 8/29/2025 4:00:01 PM EST | |||
| 77.00 | 0.97 | 1.57 | 1.27 | % | 0.02 | 0 | 0 | 0.44 | 0.21 | 0.03 | -0.03 | 8/29/2025 4:00:01 PM EST | |||
| 78.00 | 0.84 | 1.41 | 1.13 | % | 0.01 | 0 | 0 | 0.45 | 0.18 | 0.03 | -0.03 | 8/29/2025 4:00:01 PM EST | |||
| 79.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.47 | 0.16 | 0.03 | -0.03 | 8/29/2025 4:00:01 PM EST | |||
| 80.00 | 0.33 | 1.16 | 0.75 | % | 0.01 | 0 | 0 | 0.43 | 0.14 | 0.02 | -0.03 | 8/29/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 56.00 | 0.46 | 0.54 | 0.50 | 0.69 | % | 0.01 | 7 | 0 | 0.46 | -0.09 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST | |
| 57.00 | 0.22 | 0.67 | 0.45 | % | 0.01 | 0 | 0 | 0.41 | -0.11 | 0.02 | -0.03 | 8/29/2025 4:00:01 PM EST | |||
| 58.00 | 0.64 | 0.83 | 0.74 | % | 0.01 | 0 | 0 | 0.45 | -0.13 | 0.02 | -0.03 | 8/29/2025 4:00:01 PM EST | |||
| 59.00 | 0.53 | 1.14 | 0.84 | % | 0.01 | 0 | 0 | 0.43 | -0.16 | 0.02 | -0.04 | 8/29/2025 4:00:01 PM EST | |||
| 60.00 | 0.96 | 1.31 | 1.14 | % | 0.02 | 0 | 0 | 0.45 | -0.18 | 0.03 | -0.04 | 8/29/2025 4:00:01 PM EST | |||
| 61.00 | 1.15 | 1.54 | 1.35 | % | 0.02 | 0 | 0 | 0.44 | -0.21 | 0.03 | -0.04 | 8/29/2025 4:00:01 PM EST | |||
| 62.00 | 1.30 | 1.69 | 1.50 | % | 0.02 | 0 | 0 | 0.43 | -0.24 | 0.03 | -0.04 | 8/29/2025 4:00:01 PM EST | |||
| 63.00 | 1.65 | 2.13 | 1.89 | % | 0.03 | 0 | 0 | 0.44 | -0.28 | 0.03 | -0.05 | 8/29/2025 4:00:01 PM EST | |||
| 64.00 | 1.90 | 2.47 | 2.19 | % | 0.03 | 0 | 0 | 0.43 | -0.31 | 0.04 | -0.05 | 8/29/2025 4:00:01 PM EST | |||
| 65.00 | 2.31 | 2.68 | 2.50 | % | 0.04 | 0 | 0 | 0.42 | -0.35 | 0.04 | -0.05 | 8/29/2025 4:00:01 PM EST | |||
| 66.00 | 2.72 | 3.10 | 2.91 | % | 0.04 | 0 | 0 | 0.42 | -0.39 | 0.04 | -0.05 | 8/29/2025 4:00:01 PM EST | |||
| 67.00 | 1.92 | 3.90 | 2.91 | % | 0.04 | 0 | 0 | 0.37 | -0.43 | 0.04 | -0.05 | 8/29/2025 4:00:01 PM EST | |||
| 68.00 | 2.24 | 4.10 | 3.17 | % | 0.05 | 0 | 0 | 0.34 | -0.47 | 0.04 | -0.05 | 8/29/2025 4:00:01 PM EST | |||
| 69.00 | 4.40 | 6.10 | 5.25 | 4.62 | % | 0.08 | 1 | 0 | 0.51 | -0.51 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 4:00:01 PM EST | |
| 70.00 | 3.35 | 5.50 | 4.43 | 4.60 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.35 | -0.55 | 0.04 | -0.05 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 71.00 | 5.60 | 6.20 | 5.90 | % | 0.08 | 0 | 0 | 0.45 | -0.59 | 0.04 | -0.05 | 8/29/2025 4:00:01 PM EST | |||
| 72.00 | 6.20 | 6.70 | 6.45 | 7.02 | +0.81 | +13.05% | 0.09 | 1 | 7 | 0.44 | -0.63 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 73.00 | 6.85 | 7.55 | 7.20 | % | 0.10 | 0 | 0 | 0.44 | -0.67 | 0.04 | -0.04 | 8/29/2025 4:00:01 PM EST | |||
| 74.00 | 7.55 | 8.45 | 8.00 | % | 0.11 | 0 | 0 | 0.45 | -0.70 | 0.04 | -0.04 | 8/29/2025 4:00:01 PM EST | |||
| 75.00 | 7.00 | 9.00 | 8.00 | 7.81 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.35 | -0.73 | 0.03 | -0.04 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 76.00 | 8.90 | 10.05 | 9.48 | % | 0.12 | 0 | 0 | 0.42 | -0.76 | 0.03 | -0.04 | 8/29/2025 4:00:01 PM EST | |||
| 77.00 | 9.85 | 10.90 | 10.38 | % | 0.13 | 0 | 0 | 0.45 | -0.79 | 0.03 | -0.03 | 8/29/2025 4:00:01 PM EST | |||
| 78.00 | 10.20 | 11.80 | 11.00 | % | 0.14 | 0 | 0 | 0.40 | -0.82 | 0.03 | -0.03 | 8/29/2025 4:00:01 PM EST | |||
| 79.00 | 11.60 | 13.95 | 12.78 | % | 0.16 | 0 | 0 | 0.58 | -0.84 | 0.03 | -0.03 | 8/29/2025 4:00:01 PM EST | |||
| 80.00 | 12.80 | 13.30 | 13.05 | 12.73 | % | 0.16 | 2 | 0 | 0.47 | -0.86 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |