Options Chain for CAVA GROUP INC COM (CAVA) - $73.70 as of 8/24/2026 7:36:37 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 | 35.40 | 39.15 | 37.28 | 29.45 | 0.00 | 0.00% | 1.07 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/24/2026 3:59:59 PM EST |
| 40.00 | 30.60 | 34.20 | 32.40 | 29.00 | 0.00 | 0.00% | 0.81 | 0 | 1 | 1.43 | 1.00 | 0.00 | -0.01 | 8/12/2026 | 8/24/2026 3:59:59 PM EST |
| 45.00 | 25.95 | 29.30 | 27.63 | 27.69 | +7.24 | +35.41% | 0.61 | 1 | 7 | 1.21 | 0.99 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 50.00 | 22.00 | 24.50 | 23.25 | 20.38 | 0.00 | 0.00% | 0.47 | 0 | 17 | 1.02 | 0.97 | 0.00 | -0.02 | 8/18/2026 | 8/24/2026 3:59:59 PM EST |
| 55.00 | 17.45 | 19.85 | 18.65 | 18.25 | 0.00 | 0.00% | 0.34 | 0 | 28 | 0.88 | 0.93 | 0.01 | -0.03 | 8/13/2026 | 8/24/2026 3:59:59 PM EST |
| 60.00 | 12.95 | 14.90 | 13.93 | 13.75 | 0.00 | 0.00% | 0.23 | 0 | 38 | 0.50 | 0.86 | 0.02 | -0.05 | 8/20/2026 | 8/24/2026 3:59:59 PM EST |
| 65.00 | 9.40 | 10.75 | 10.08 | 9.60 | 0.00 | 0.00% | 0.16 | 0 | 910 | 0.50 | 0.76 | 0.02 | -0.06 | 8/17/2026 | 8/24/2026 3:59:59 PM EST |
| 70.00 | 6.30 | 6.90 | 6.60 | 6.70 | -1.10 | -14.11% | 0.09 | 2 | 472 | 0.46 | 0.63 | 0.03 | -0.06 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 75.00 | 4.05 | 4.60 | 4.33 | 4.26 | -0.94 | -18.08% | 0.06 | 59 | 1,549 | 0.47 | 0.48 | 0.03 | -0.06 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 80.00 | 2.42 | 2.88 | 2.65 | 3.30 | +0.02 | +0.61% | 0.03 | 58 | 838 | 0.47 | 0.34 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 85.00 | 1.39 | 1.81 | 1.60 | 1.84 | -0.04 | -2.13% | 0.02 | 10 | 765 | 0.48 | 0.22 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 90.00 | 0.75 | 1.45 | 1.10 | 0.99 | -0.12 | -10.82% | 0.01 | 25 | 564 | 0.50 | 0.14 | 0.02 | -0.03 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 95.00 | 0.50 | 0.84 | 0.67 | 0.69 | -0.01 | -1.43% | 0.01 | 5 | 433 | 0.50 | 0.08 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 100.00 | 0.10 | 1.04 | 0.57 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 351 | 0.53 | 0.05 | 0.01 | -0.01 | 8/19/2026 | 8/24/2026 3:59:59 PM EST |
| 105.00 | 0.01 | 0.65 | 0.33 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.56 | 0.03 | 0.00 | -0.01 | 8/20/2026 | 8/24/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 0.53 | 0.27 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.68 | 0.01 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 0.44 | 0.22 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.71 | 0.01 | 0.00 | 0.00 | 7/21/2026 | 8/24/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 0.58 | 0.29 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.80 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 0.36 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.78 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 0.34 | 0.17 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.81 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 0.33 | 0.17 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.85 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/24/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 0.32 | 0.16 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.88 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.69 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 134 | 1.28 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/24/2026 3:59:59 PM EST |
| 40.00 | 0.01 | 0.30 | 0.16 | 0.06 | -0.36 | -85.72% | 0.00 | 10 | 303 | 0.74 | 0.00 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 45.00 | 0.04 | 0.18 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.61 | -0.01 | 0.00 | -0.02 | 8/18/2026 | 8/24/2026 3:59:59 PM EST |
| 50.00 | 0.13 | 0.31 | 0.22 | 0.22 | -0.10 | -31.25% | 0.00 | 10 | 4,893 | 0.57 | -0.03 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 55.00 | 0.43 | 0.76 | 0.60 | 0.49 | -0.08 | -14.04% | 0.01 | 22 | 246 | 0.56 | -0.07 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 60.00 | 0.97 | 1.25 | 1.11 | 0.96 | -0.20 | -17.25% | 0.02 | 138 | 932 | 0.52 | -0.14 | 0.02 | -0.05 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 65.00 | 1.95 | 2.72 | 2.34 | 2.07 | +0.07 | +3.50% | 0.04 | 10 | 494 | 0.52 | -0.24 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 70.00 | 3.65 | 4.40 | 4.03 | 3.95 | +0.35 | +9.73% | 0.06 | 99 | 4,543 | 0.50 | -0.37 | 0.03 | -0.06 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 75.00 | 6.10 | 7.15 | 6.63 | 6.10 | 0.00 | 0.00% | 0.09 | 0 | 540 | 0.49 | -0.52 | 0.03 | -0.06 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 80.00 | 9.25 | 11.05 | 10.15 | 10.32 | 0.00 | 0.00% | 0.13 | 0 | 58 | 0.51 | -0.66 | 0.03 | -0.05 | 8/19/2026 | 8/24/2026 3:59:59 PM EST |
| 85.00 | 13.20 | 14.50 | 13.85 | 13.80 | 0.00 | 0.00% | 0.16 | 0 | 100 | 0.55 | -0.78 | 0.02 | -0.04 | 8/19/2026 | 8/24/2026 3:59:59 PM EST |
| 90.00 | 16.55 | 19.15 | 17.85 | 20.76 | 0.00 | 0.00% | 0.20 | 0 | 790 | 0.60 | -0.86 | 0.02 | -0.03 | 8/12/2026 | 8/24/2026 3:59:59 PM EST |
| 95.00 | 21.25 | 24.45 | 22.85 | 26.21 | 0.00 | 0.00% | 0.24 | 0 | 77 | 0.74 | -0.92 | 0.01 | -0.02 | 7/17/2026 | 8/24/2026 3:59:59 PM EST |
| 100.00 | 26.20 | 29.15 | 27.68 | 30.95 | 0.00 | 0.00% | 0.28 | 0 | 19 | 0.78 | -0.95 | 0.01 | -0.01 | 8/12/2026 | 8/24/2026 3:59:59 PM EST |
| 105.00 | 31.10 | 35.00 | 33.05 | 20.90 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.98 | -0.97 | 0.00 | -0.01 | 6/12/2026 | 8/24/2026 3:59:59 PM EST |
| 110.00 | 36.00 | 40.05 | 38.03 | % | 0.35 | 0 | 0 | 1.07 | -0.99 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 115.00 | 41.05 | 44.90 | 42.98 | % | 0.37 | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 120.00 | 46.05 | 50.00 | 48.03 | % | 0.40 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 125.00 | 51.00 | 54.70 | 52.85 | % | 0.42 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 130.00 | 56.05 | 59.70 | 57.88 | % | 0.45 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 135.00 | 61.15 | 64.50 | 62.83 | % | 0.47 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 140.00 | 66.05 | 69.90 | 67.98 | % | 0.49 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST |