Options Chain for CAVA GROUP INC COM (CAVA) - $63.59 as of 10/9/2025 7:34:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 29.25 | 32.00 | 30.63 | 26.50 | 0.00 | 0.00% | 0.88 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 4:00:00 PM EST |
| 40.00 | 23.75 | 27.00 | 25.38 | % | 0.63 | 0 | 0 | 9.25 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:00 PM EST | |||
| 45.00 | 18.85 | 22.00 | 20.43 | % | 0.45 | 0 | 0 | 7.55 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:00 PM EST | |||
| 49.00 | 14.95 | 18.00 | 16.48 | % | 0.34 | 0 | 0 | 6.24 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:00 PM EST | |||
| 50.00 | 13.50 | 16.95 | 15.23 | 12.15 | 0.00 | 0.00% | 0.30 | 0 | 19 | 6.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:00 PM EST |
| 51.00 | 12.90 | 16.05 | 14.48 | % | 0.28 | 0 | 0 | 5.70 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:00 PM EST | |||
| 52.00 | 11.55 | 15.05 | 13.30 | 14.37 | +2.40 | +20.05% | 0.26 | 1 | 1 | 5.41 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 53.00 | 10.40 | 13.90 | 12.15 | 13.47 | +2.40 | +21.68% | 0.23 | 1 | 5 | 5.16 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 54.00 | 10.00 | 12.70 | 11.35 | 9.90 | 0.00 | 0.00% | 0.21 | 0 | 20 | 4.82 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:00 PM EST |
| 55.00 | 8.85 | 11.25 | 10.05 | 10.29 | +1.24 | +13.71% | 0.18 | 25 | 79 | 4.37 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 56.00 | 7.70 | 10.95 | 9.33 | 9.40 | +1.90 | +25.34% | 0.17 | 7 | 21 | 4.24 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 57.00 | 6.35 | 10.00 | 8.18 | 3.20 | 0.00 | 0.00% | 0.14 | 0 | 1 | 3.91 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/9/2025 4:00:00 PM EST |
| 58.00 | 6.85 | 7.30 | 7.08 | 8.40 | +2.35 | +38.85% | 0.12 | 3 | 37 | 1.93 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 59.00 | 5.80 | 6.30 | 6.05 | 6.45 | +2.45 | +61.25% | 0.10 | 23 | 122 | 1.98 | 1.00 | 0.01 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 60.00 | 3.80 | 6.25 | 5.03 | 5.31 | +2.16 | +68.58% | 0.08 | 33 | 174 | 2.73 | 0.99 | 0.01 | -0.01 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 61.00 | 4.00 | 5.50 | 4.75 | 2.52 | 0.00 | 0.00% | 0.08 | 0 | 190 | 2.62 | 0.96 | 0.04 | -0.04 | 10/8/2025 | 10/9/2025 4:00:00 PM EST |
| 62.00 | 2.83 | 3.50 | 3.17 | 3.47 | +1.75 | +101.75% | 0.05 | 22 | 151 | 1.61 | 0.92 | 0.07 | -0.09 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 63.00 | 1.76 | 2.87 | 2.32 | 2.98 | +1.92 | +181.14% | 0.04 | 150 | 552 | 1.33 | 0.83 | 0.11 | -0.20 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 64.00 | 1.22 | 1.61 | 1.42 | 1.63 | +0.98 | +150.77% | 0.02 | 329 | 2,100 | 0.57 | 0.69 | 0.16 | -0.40 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 65.00 | 0.70 | 1.13 | 0.92 | 0.77 | +0.35 | +83.34% | 0.01 | 713 | 2,047 | 0.66 | 0.51 | 0.19 | -0.44 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 66.00 | 0.35 | 0.53 | 0.44 | 0.38 | +0.15 | +65.22% | 0.01 | 381 | 1,781 | 0.62 | 0.34 | 0.17 | -0.41 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 66.50 | 0.23 | 0.48 | 0.36 | 0.28 | +0.09 | +47.37% | 0.01 | 565 | 130 | 0.65 | 0.26 | 0.15 | -0.34 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 67.00 | 0.16 | 0.26 | 0.21 | 0.20 | +0.05 | +33.34% | 0.00 | 286 | 815 | 0.62 | 0.19 | 0.13 | -0.24 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 67.50 | 0.11 | 0.17 | 0.14 | 0.21 | +0.04 | +23.53% | 0.00 | 106 | 291 | 0.61 | 0.14 | 0.10 | -0.16 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 68.00 | 0.07 | 0.13 | 0.10 | 0.20 | +0.10 | +100.00% | 0.00 | 146 | 676 | 0.63 | 0.10 | 0.08 | -0.11 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 68.50 | 0.05 | 0.10 | 0.08 | 0.08 | -0.03 | -27.28% | 0.00 | 209 | 166 | 0.67 | 0.07 | 0.06 | -0.08 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 69.00 | 0.05 | 0.13 | 0.09 | 0.10 | +0.01 | +11.12% | 0.00 | 56 | 443 | 0.76 | 0.05 | 0.04 | -0.05 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 70.00 | 0.02 | 0.03 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 10,384 | 780 | 0.78 | 0.02 | 0.02 | -0.02 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 71.00 | 0.01 | 0.09 | 0.05 | 0.07 | +0.01 | +16.67% | 0.00 | 28 | 176 | 0.89 | 0.01 | 0.01 | -0.01 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 72.00 | 0.01 | 0.15 | 0.08 | 0.03 | -0.01 | -25.00% | 0.00 | 5 | 566 | 1.08 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 73.00 | 0.00 | 0.08 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 29 | 170 | 1.28 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 74.00 | 0.00 | 0.56 | 0.28 | 0.18 | -0.47 | -72.31% | 0.00 | 1 | 28 | 2.24 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.12 | 0.06 | 0.10 | -0.41 | -80.40% | 0.00 | 25 | 203 | 1.64 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 76.00 | 0.00 | 0.36 | 0.18 | 0.20 | +0.19 | +1,900.00% | 0.00 | 1 | 57 | 2.25 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 77.00 | 0.00 | 0.06 | 0.03 | 0.06 | +0.02 | +50.00% | 0.00 | 1 | 26 | 1.66 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 78.00 | 0.00 | 1.76 | 0.88 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 7 | 4.17 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:00 PM EST |
| 79.00 | 0.00 | 1.94 | 0.97 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 28 | 4.50 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 1.80 | 0.90 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 84 | 4.53 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 0.02 | 0.01 | 0.06 | +0.03 | +100.00% | 0.00 | 1 | 8 | 2.49 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.01 | +33.34% | 0.00 | 2 | 16 | 2.65 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.17 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/9/2025 4:00:00 PM EST |
| 49.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 6.46 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.21 | 0.11 | 0.06 | -0.02 | -25.00% | 0.00 | 2 | 19 | 3.13 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 51.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 36 | 3.29 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:00 PM EST |
| 52.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 4 | 5.55 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/9/2025 4:00:00 PM EST |
| 53.00 | 0.00 | 0.16 | 0.08 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 64 | 2.41 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 54.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 59 | 2.03 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 47 | 295 | 1.32 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 56.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 67 | 425 | 1.19 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 57.00 | 0.01 | 0.10 | 0.06 | 0.01 | -0.02 | -66.67% | 0.00 | 19 | 163 | 1.30 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 58.00 | 0.02 | 0.28 | 0.15 | 0.02 | -0.12 | -85.72% | 0.00 | 133 | 439 | 1.39 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 59.00 | 0.02 | 0.30 | 0.16 | 0.04 | -0.03 | -42.86% | 0.00 | 7 | 594 | 1.24 | 0.00 | 0.01 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 60.00 | 0.02 | 0.33 | 0.18 | 0.09 | -0.04 | -30.77% | 0.00 | 85 | 1,114 | 1.09 | -0.01 | 0.01 | -0.01 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 61.00 | 0.03 | 0.10 | 0.07 | 0.06 | -0.19 | -76.00% | 0.00 | 83 | 553 | 0.77 | -0.04 | 0.04 | -0.04 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 62.00 | 0.00 | 0.13 | 0.07 | 0.06 | -0.50 | -89.29% | 0.00 | 186 | 518 | 0.76 | -0.08 | 0.07 | -0.09 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 63.00 | 0.09 | 0.58 | 0.34 | 0.15 | -0.72 | -82.76% | 0.01 | 182 | 315 | 0.73 | -0.17 | 0.11 | -0.20 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 64.00 | 0.30 | 0.45 | 0.38 | 0.39 | -1.02 | -72.34% | 0.01 | 1,838 | 809 | 0.59 | -0.31 | 0.16 | -0.40 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 65.00 | 0.66 | 0.92 | 0.79 | 0.80 | -1.60 | -66.67% | 0.01 | 880 | 627 | 0.60 | -0.49 | 0.19 | -0.44 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 66.00 | 0.94 | 1.95 | 1.45 | 1.18 | -1.92 | -61.94% | 0.02 | 143 | 92 | 1.09 | -0.66 | 0.17 | -0.41 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 66.50 | 1.31 | 2.19 | 1.75 | 0.82 | -2.13 | -72.21% | 0.03 | 13 | 26 | 1.04 | -0.74 | 0.15 | -0.34 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 67.00 | 1.85 | 2.34 | 2.10 | 1.51 | -3.69 | -70.97% | 0.03 | 66 | 16 | 0.87 | -0.81 | 0.13 | -0.24 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 67.50 | 1.50 | 3.60 | 2.55 | 4.60 | 0.00 | 0.00% | 0.04 | 0 | 18 | 1.88 | -0.86 | 0.10 | -0.16 | 10/3/2025 | 10/9/2025 4:00:00 PM EST |
| 68.00 | 2.10 | 4.50 | 3.30 | 3.97 | 0.00 | 0.00% | 0.05 | 0 | 9 | 2.28 | -0.90 | 0.08 | -0.11 | 10/6/2025 | 10/9/2025 4:00:00 PM EST |
| 68.50 | 2.89 | 4.65 | 3.77 | 2.58 | -2.53 | -49.52% | 0.06 | 1 | 1 | 2.13 | -0.93 | 0.06 | -0.08 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 69.00 | 2.99 | 5.80 | 4.40 | 3.45 | -2.06 | -37.39% | 0.06 | 5 | 10 | 2.60 | -0.95 | 0.04 | -0.05 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 70.00 | 4.65 | 6.70 | 5.68 | 4.82 | -1.95 | -28.81% | 0.08 | 14 | 37 | 2.88 | -0.98 | 0.02 | -0.02 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 71.00 | 5.60 | 7.10 | 6.35 | 5.75 | -1.55 | -21.24% | 0.09 | 3 | 0 | 2.51 | -0.99 | 0.01 | -0.01 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 72.00 | 5.85 | 9.05 | 7.45 | 8.24 | 0.00 | 0.00% | 0.10 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/9/2025 4:00:00 PM EST |
| 73.00 | 7.10 | 9.90 | 8.50 | 7.47 | -1.13 | -13.14% | 0.12 | 2 | 2 | 3.57 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 74.00 | 7.65 | 10.80 | 9.23 | 8.37 | -1.73 | -17.13% | 0.12 | 2 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 75.00 | 9.00 | 11.65 | 10.33 | 10.44 | -5.74 | -35.48% | 0.14 | 81 | 1 | 3.92 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 76.00 | 9.40 | 12.95 | 11.18 | 11.34 | -5.67 | -33.34% | 0.15 | 1 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 77.00 | 10.85 | 13.90 | 12.38 | 18.20 | 0.00 | 0.00% | 0.16 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/9/2025 4:00:00 PM EST |
| 78.00 | 11.90 | 14.90 | 13.40 | 14.97 | 0.00 | 0.00% | 0.17 | 0 | 1 | 4.36 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:00 PM EST |
| 79.00 | 12.80 | 16.05 | 14.43 | 15.87 | 0.00 | 0.00% | 0.18 | 0 | 1 | 4.66 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:00 PM EST |
| 80.00 | 13.80 | 17.05 | 15.43 | 14.79 | 0.00 | 0.00% | 0.19 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 10/9/2025 4:00:00 PM EST |
| 85.00 | 19.20 | 22.05 | 20.63 | 26.17 | 0.00 | 0.00% | 0.24 | 0 | 0 | 5.58 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/9/2025 4:00:00 PM EST |
| 90.00 | 23.25 | 27.05 | 25.15 | % | 0.28 | 0 | 0 | 6.27 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:00 PM EST | |||
| 95.00 | 28.90 | 32.05 | 30.48 | % | 0.32 | 0 | 0 | 6.88 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:00 PM EST |