Options Chain for CAVA GROUP INC COM (CAVA) - $54.17 as of 10/1/2026 7:58:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 18.40 | 20.70 | 19.55 | 16.12 | 0.00 | 0.00% | 0.56 | 0 | 30 | 1.86 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/30/2026 3:59:57 PM EST |
| 40.00 | 13.60 | 15.85 | 14.73 | 11.88 | 0.00 | 0.00% | 0.37 | 0 | 25 | 1.33 | 0.99 | 0.00 | -0.01 | 9/21/2026 | 9/30/2026 3:59:57 PM EST |
| 41.00 | 12.70 | 14.45 | 13.58 | % | 0.33 | 0 | 0 | 1.32 | 0.99 | 0.00 | -0.01 | 9/30/2026 3:59:57 PM EST | |||
| 42.00 | 11.70 | 13.75 | 12.73 | % | 0.30 | 0 | 0 | 1.27 | 0.98 | 0.01 | -0.01 | 9/30/2026 3:59:57 PM EST | |||
| 43.00 | 10.70 | 12.50 | 11.60 | % | 0.27 | 0 | 0 | 1.25 | 0.98 | 0.01 | -0.02 | 9/30/2026 3:59:57 PM EST | |||
| 44.00 | 9.75 | 11.65 | 10.70 | 8.30 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.13 | 0.96 | 0.01 | -0.02 | 9/25/2026 | 9/30/2026 3:59:57 PM EST |
| 45.00 | 8.80 | 10.75 | 9.78 | 7.46 | 0.00 | 0.00% | 0.22 | 0 | 41 | 1.03 | 0.94 | 0.02 | -0.03 | 9/25/2026 | 9/30/2026 3:59:57 PM EST |
| 46.00 | 7.85 | 9.80 | 8.83 | % | 0.19 | 0 | 0 | 1.00 | 0.92 | 0.02 | -0.03 | 9/30/2026 3:59:57 PM EST | |||
| 46.50 | 7.35 | 9.50 | 8.43 | 6.22 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.17 | 0.91 | 0.02 | -0.04 | 9/25/2026 | 9/30/2026 3:59:57 PM EST |
| 47.00 | 6.90 | 9.10 | 8.00 | % | 0.17 | 0 | 0 | 0.98 | 0.89 | 0.03 | -0.04 | 9/30/2026 3:59:57 PM EST | |||
| 47.50 | 6.50 | 8.65 | 7.58 | % | 0.16 | 0 | 0 | 0.95 | 0.88 | 0.03 | -0.04 | 9/30/2026 3:59:57 PM EST | |||
| 48.00 | 6.15 | 8.00 | 7.08 | % | 0.15 | 0 | 0 | 0.87 | 0.86 | 0.03 | -0.05 | 9/30/2026 3:59:57 PM EST | |||
| 48.50 | 5.75 | 7.50 | 6.63 | % | 0.14 | 0 | 0 | 0.75 | 0.84 | 0.04 | -0.05 | 9/30/2026 3:59:57 PM EST | |||
| 49.00 | 5.35 | 6.95 | 6.15 | % | 0.13 | 0 | 0 | 0.84 | 0.82 | 0.04 | -0.05 | 9/30/2026 3:59:57 PM EST | |||
| 49.50 | 4.95 | 6.75 | 5.85 | 5.40 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.82 | 0.80 | 0.04 | -0.06 | 9/22/2026 | 9/30/2026 3:59:57 PM EST |
| 50.00 | 5.30 | 6.15 | 5.73 | 4.75 | -0.30 | -5.95% | 0.11 | 2 | 1,002 | 0.59 | 0.77 | 0.05 | -0.06 | 10/1/2026 | 9/30/2026 3:59:57 PM EST |
| 51.00 | 3.85 | 5.35 | 4.60 | 4.20 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.54 | 0.72 | 0.05 | -0.07 | 9/23/2026 | 9/30/2026 3:59:57 PM EST |
| 52.00 | 3.25 | 4.25 | 3.75 | 2.52 | 0.00 | 0.00% | 0.07 | 0 | 58 | 0.52 | 0.66 | 0.06 | -0.07 | 9/28/2026 | 9/30/2026 3:59:57 PM EST |
| 53.00 | 2.69 | 3.95 | 3.32 | 3.20 | +0.26 | +8.85% | 0.06 | 20 | 108 | 0.56 | 0.60 | 0.07 | -0.07 | 10/1/2026 | 9/30/2026 3:59:57 PM EST |
| 54.00 | 2.51 | 2.92 | 2.72 | 2.47 | 0.00 | 0.00% | 0.05 | 0 | 102 | 0.54 | 0.53 | 0.07 | -0.08 | 9/30/2026 | 9/30/2026 3:59:57 PM EST |
| 55.00 | 2.15 | 2.40 | 2.28 | 2.50 | +0.51 | +25.63% | 0.04 | 640 | 8,007 | 0.54 | 0.46 | 0.07 | -0.08 | 10/1/2026 | 9/30/2026 3:59:57 PM EST |
| 56.00 | 1.52 | 1.96 | 1.74 | 1.63 | 0.00 | 0.00% | 0.03 | 0 | 246 | 0.54 | 0.40 | 0.07 | -0.08 | 9/30/2026 | 9/30/2026 3:59:57 PM EST |
| 57.00 | 1.19 | 1.58 | 1.39 | 1.54 | +0.29 | +23.20% | 0.02 | 2 | 69 | 0.56 | 0.34 | 0.06 | -0.07 | 10/1/2026 | 9/30/2026 3:59:57 PM EST |
| 58.00 | 1.07 | 1.42 | 1.25 | 1.24 | +0.14 | +12.73% | 0.02 | 2 | 32 | 0.56 | 0.29 | 0.06 | -0.07 | 10/1/2026 | 9/30/2026 3:59:57 PM EST |
| 59.00 | 0.67 | 1.18 | 0.93 | 1.00 | +0.19 | +23.46% | 0.02 | 5 | 90 | 0.56 | 0.24 | 0.05 | -0.06 | 10/1/2026 | 9/30/2026 3:59:57 PM EST |
| 60.00 | 0.60 | 0.97 | 0.79 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2,002 | 0.54 | 0.21 | 0.05 | -0.06 | 9/30/2026 | 9/30/2026 3:59:57 PM EST |
| 61.00 | 0.43 | 0.75 | 0.59 | 0.57 | +0.02 | +3.64% | 0.01 | 80 | 96 | 0.54 | 0.17 | 0.04 | -0.06 | 10/1/2026 | 9/30/2026 3:59:57 PM EST |
| 62.00 | 0.10 | 0.58 | 0.34 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.55 | 0.15 | 0.04 | -0.05 | 9/30/2026 | 9/30/2026 3:59:57 PM EST |
| 63.00 | 0.18 | 0.46 | 0.32 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.56 | 0.12 | 0.03 | -0.04 | 9/28/2026 | 9/30/2026 3:59:57 PM EST |
| 64.00 | 0.14 | 0.30 | 0.22 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1,568 | 0.58 | 0.10 | 0.03 | -0.04 | 9/30/2026 | 9/30/2026 3:59:57 PM EST |
| 65.00 | 0.15 | 0.29 | 0.22 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,562 | 0.58 | 0.08 | 0.02 | -0.03 | 9/30/2026 | 9/30/2026 3:59:57 PM EST |
| 70.00 | 0.01 | 0.14 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,110 | 0.59 | 0.03 | 0.01 | -0.01 | 9/30/2026 | 9/30/2026 3:59:57 PM EST |
| 75.00 | 0.02 | 0.11 | 0.07 | 0.03 | -0.01 | -25.00% | 0.00 | 20 | 1,747 | 0.71 | 0.01 | 0.00 | 0.00 | 10/1/2026 | 9/30/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 876 | 0.89 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 805 | 1.24 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/30/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 567 | 0.87 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/30/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 423 | 1.24 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/30/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 360 | 1.03 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 9/30/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 229 | 1.30 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/30/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.93 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/30/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 0.29 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 55 | 2.80 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/30/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 46 | 2.90 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/30/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 0.51 | 0.26 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/30/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 0.58 | 0.29 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 14 | 3.09 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/30/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 0.58 | 0.29 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 36 | 3.17 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 9/30/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 0.46 | 0.23 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 30 | 3.26 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 9/30/2026 3:59:57 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 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 145 | 1.09 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 459 | 0.68 | -0.01 | 0.00 | -0.01 | 9/30/2026 | 9/30/2026 3:59:57 PM EST |
| 41.00 | 0.00 | 0.12 | 0.06 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.71 | -0.01 | 0.00 | -0.01 | 9/29/2026 | 9/30/2026 3:59:57 PM EST |
| 42.00 | 0.00 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.69 | -0.02 | 0.01 | -0.01 | 9/29/2026 | 9/30/2026 3:59:57 PM EST |
| 43.00 | 0.00 | 0.16 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.72 | -0.02 | 0.01 | -0.02 | 9/29/2026 | 9/30/2026 3:59:57 PM EST |
| 44.00 | 0.02 | 0.19 | 0.11 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.69 | -0.04 | 0.01 | -0.02 | 9/29/2026 | 9/30/2026 3:59:57 PM EST |
| 45.00 | 0.01 | 0.18 | 0.10 | 0.16 | +0.03 | +23.08% | 0.00 | 5 | 712 | 0.57 | -0.06 | 0.02 | -0.03 | 10/1/2026 | 9/30/2026 3:59:57 PM EST |
| 46.00 | 0.07 | 0.32 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.45 | -0.08 | 0.02 | -0.03 | 9/30/2026 | 9/30/2026 3:59:57 PM EST |
| 46.50 | 0.10 | 0.37 | 0.24 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.58 | -0.09 | 0.02 | -0.04 | 9/30/2026 | 9/30/2026 3:59:57 PM EST |
| 47.00 | 0.14 | 0.43 | 0.29 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 126 | 0.57 | -0.11 | 0.03 | -0.04 | 9/30/2026 | 9/30/2026 3:59:57 PM EST |
| 47.50 | 0.20 | 0.50 | 0.35 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.56 | -0.12 | 0.03 | -0.04 | 9/23/2026 | 9/30/2026 3:59:57 PM EST |
| 48.00 | 0.24 | 0.57 | 0.41 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.54 | -0.14 | 0.03 | -0.05 | 9/30/2026 | 9/30/2026 3:59:57 PM EST |
| 48.50 | 0.27 | 0.64 | 0.46 | 0.38 | -0.24 | -38.71% | 0.01 | 1 | 72 | 0.56 | -0.16 | 0.04 | -0.05 | 10/1/2026 | 9/30/2026 3:59:57 PM EST |
| 49.00 | 0.37 | 0.76 | 0.57 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.51 | -0.18 | 0.04 | -0.05 | 9/30/2026 | 9/30/2026 3:59:57 PM EST |
| 49.50 | 0.30 | 0.87 | 0.59 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.53 | -0.20 | 0.04 | -0.06 | 9/30/2026 | 9/30/2026 3:59:57 PM EST |
| 50.00 | 0.50 | 0.99 | 0.75 | 0.79 | +0.02 | +2.60% | 0.01 | 1 | 7,662 | 0.53 | -0.23 | 0.05 | -0.06 | 10/1/2026 | 9/30/2026 3:59:57 PM EST |
| 51.00 | 0.72 | 1.18 | 0.95 | 2.17 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.50 | -0.28 | 0.05 | -0.07 | 9/25/2026 | 9/30/2026 3:59:57 PM EST |
| 52.00 | 1.00 | 1.63 | 1.32 | 1.06 | -0.54 | -33.75% | 0.03 | 1 | 56 | 0.54 | -0.34 | 0.06 | -0.07 | 10/1/2026 | 9/30/2026 3:59:57 PM EST |
| 53.00 | 1.31 | 2.07 | 1.69 | 1.89 | 0.00 | 0.00% | 0.03 | 0 | 93 | 0.51 | -0.40 | 0.07 | -0.07 | 9/30/2026 | 9/30/2026 3:59:57 PM EST |
| 54.00 | 1.69 | 1.99 | 1.84 | 2.21 | 0.00 | 0.00% | 0.03 | 0 | 128 | 0.50 | -0.47 | 0.07 | -0.08 | 9/30/2026 | 9/30/2026 3:59:57 PM EST |
| 55.00 | 2.13 | 2.49 | 2.31 | 2.85 | +0.12 | +4.40% | 0.04 | 2 | 589 | 0.50 | -0.54 | 0.07 | -0.08 | 10/1/2026 | 9/30/2026 3:59:57 PM EST |
| 56.00 | 2.64 | 3.10 | 2.87 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 110 | 0.48 | -0.60 | 0.07 | -0.08 | 9/30/2026 | 9/30/2026 3:59:57 PM EST |
| 57.00 | 3.25 | 3.70 | 3.48 | 4.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.51 | -0.66 | 0.06 | -0.07 | 9/30/2026 | 9/30/2026 3:59:57 PM EST |
| 58.00 | 3.80 | 5.25 | 4.53 | 4.90 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.55 | -0.71 | 0.06 | -0.07 | 9/30/2026 | 9/30/2026 3:59:57 PM EST |
| 59.00 | 4.60 | 6.20 | 5.40 | 5.43 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.48 | -0.76 | 0.05 | -0.06 | 9/30/2026 | 9/30/2026 3:59:57 PM EST |
| 60.00 | 5.40 | 7.00 | 6.20 | 6.11 | 0.00 | 0.00% | 0.10 | 0 | 1,583 | 0.71 | -0.79 | 0.05 | -0.06 | 9/30/2026 | 9/30/2026 3:59:57 PM EST |
| 61.00 | 6.10 | 7.80 | 6.95 | % | 0.11 | 0 | 0 | 0.77 | -0.83 | 0.04 | -0.06 | 9/30/2026 3:59:57 PM EST | |||
| 62.00 | 6.95 | 8.70 | 7.83 | 9.90 | 0.00 | 0.00% | 0.13 | 0 | 44 | 0.88 | -0.85 | 0.04 | -0.05 | 9/29/2026 | 9/30/2026 3:59:57 PM EST |
| 63.00 | 7.85 | 9.60 | 8.73 | % | 0.14 | 0 | 0 | 0.98 | -0.88 | 0.03 | -0.04 | 9/30/2026 3:59:57 PM EST | |||
| 64.00 | 8.70 | 10.55 | 9.63 | % | 0.15 | 0 | 0 | 1.01 | -0.90 | 0.03 | -0.04 | 9/30/2026 3:59:57 PM EST | |||
| 65.00 | 9.75 | 11.45 | 10.60 | 13.06 | 0.00 | 0.00% | 0.16 | 0 | 491 | 0.99 | -0.92 | 0.02 | -0.03 | 9/28/2026 | 9/30/2026 3:59:57 PM EST |
| 70.00 | 14.50 | 16.95 | 15.73 | 17.53 | 0.00 | 0.00% | 0.22 | 0 | 3,888 | 1.09 | -0.97 | 0.01 | -0.01 | 9/29/2026 | 9/30/2026 3:59:57 PM EST |
| 75.00 | 19.65 | 21.50 | 20.58 | 21.12 | +0.04 | +0.19% | 0.27 | 1 | 21 | 1.32 | -0.99 | 0.00 | 0.00 | 10/1/2026 | 9/30/2026 3:59:57 PM EST |
| 80.00 | 24.65 | 27.10 | 25.88 | 24.22 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/30/2026 3:59:57 PM EST |
| 85.00 | 29.40 | 32.05 | 30.73 | 32.99 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 3:59:57 PM EST |
| 90.00 | 34.65 | 36.50 | 35.58 | 28.74 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/30/2026 3:59:57 PM EST |
| 95.00 | 39.60 | 42.10 | 40.85 | 26.21 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 9/30/2026 3:59:57 PM EST |
| 100.00 | 44.45 | 47.10 | 45.78 | 30.95 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 9/30/2026 3:59:57 PM EST |
| 105.00 | 49.60 | 52.10 | 50.85 | 20.90 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 9/30/2026 3:59:57 PM EST |
| 110.00 | 54.60 | 57.10 | 55.85 | % | 0.51 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:57 PM EST | |||
| 115.00 | 59.60 | 62.10 | 60.85 | % | 0.53 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:57 PM EST | |||
| 120.00 | 64.45 | 67.10 | 65.78 | % | 0.55 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:57 PM EST | |||
| 125.00 | 69.65 | 71.55 | 70.60 | % | 0.56 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:57 PM EST | |||
| 130.00 | 74.45 | 76.70 | 75.58 | % | 0.58 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:57 PM EST | |||
| 135.00 | 79.65 | 81.70 | 80.68 | % | 0.60 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:57 PM EST | |||
| 140.00 | 84.65 | 87.10 | 85.88 | % | 0.61 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:57 PM EST |