Options Chain for CAVA GROUP INC COM (CAVA) - $67.25 as of 8/22/2025 7:52:38 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 | 32.40 | 34.25 | 33.33 | % | 0.95 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 40.00 | 28.10 | 30.10 | 29.10 | 46.91 | 0.00 | 0.00% | 0.73 | 0 | 45 | 0.96 | 1.00 | 0.00 | -0.01 | 7/7/2025 | 8/22/2025 3:59:54 PM EST |
| 45.00 | 22.60 | 24.45 | 23.53 | 37.68 | 0.00 | 0.00% | 0.52 | 0 | 1 | 0.81 | 0.98 | 0.00 | -0.01 | 3/10/2025 | 8/22/2025 3:59:54 PM EST |
| 50.00 | 17.75 | 20.55 | 19.15 | 17.58 | 0.00 | 0.00% | 0.38 | 0 | 4 | 0.69 | 0.95 | 0.01 | -0.02 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 55.00 | 12.70 | 15.55 | 14.13 | 15.00 | 0.00 | 0.00% | 0.26 | 0 | 42 | 0.36 | 0.90 | 0.01 | -0.03 | 8/18/2025 | 8/22/2025 3:59:54 PM EST |
| 60.00 | 10.20 | 10.90 | 10.55 | 10.45 | +0.70 | +7.18% | 0.18 | 5 | 138 | 0.48 | 0.80 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 65.00 | 6.85 | 7.60 | 7.23 | 7.05 | +0.64 | +9.99% | 0.11 | 17 | 174 | 0.48 | 0.67 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 70.00 | 4.25 | 4.35 | 4.30 | 4.50 | +0.54 | +13.64% | 0.06 | 91 | 793 | 0.44 | 0.50 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 75.00 | 2.51 | 2.59 | 2.55 | 2.58 | +0.16 | +6.62% | 0.03 | 324 | 1,149 | 0.44 | 0.35 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 80.00 | 1.41 | 1.53 | 1.47 | 1.52 | +0.11 | +7.81% | 0.02 | 250 | 2,281 | 0.45 | 0.23 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 85.00 | 0.82 | 0.93 | 0.88 | 0.87 | +0.01 | +1.17% | 0.01 | 86 | 919 | 0.47 | 0.15 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 90.00 | 0.49 | 0.60 | 0.55 | 0.55 | +0.07 | +14.59% | 0.01 | 168 | 708 | 0.48 | 0.09 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 95.00 | 0.32 | 0.41 | 0.37 | 0.34 | +0.04 | +13.34% | 0.00 | 27 | 912 | 0.51 | 0.06 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 100.00 | 0.18 | 0.35 | 0.27 | 0.22 | +0.02 | +10.00% | 0.00 | 59 | 1,017 | 0.53 | 0.04 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 105.00 | 0.05 | 0.23 | 0.14 | 0.17 | +0.02 | +13.34% | 0.00 | 10 | 346 | 0.52 | 0.03 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 110.00 | 0.01 | 0.26 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.53 | 0.02 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 115.00 | 0.01 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 288 | 0.59 | 0.01 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 120.00 | 0.05 | 0.28 | 0.17 | 0.07 | -0.01 | -12.50% | 0.00 | 3 | 767 | 0.66 | 0.01 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 125.00 | 0.01 | 0.17 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,416 | 0.62 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 130.00 | 0.01 | 0.31 | 0.16 | 0.07 | -0.01 | -12.50% | 0.00 | 2 | 373 | 0.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 0.52 | 0.26 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 796 | 0.96 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 328 | 0.73 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 0.53 | 0.27 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.04 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.89 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.80 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 0.89 | 0.45 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.25 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 0.89 | 0.45 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.29 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 8/22/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 1.09 | 0.55 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.32 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 0.49 | 0.25 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.22 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 8/22/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 1.08 | 0.54 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.38 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 3:59:54 PM EST |
| 185.00 | 0.00 | 1.27 | 0.64 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:54 PM EST |
| 190.00 | 0.00 | 1.08 | 0.54 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.44 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 8/22/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.49 | 0.25 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.16 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 2 | 154 | 0.73 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 45.00 | 0.02 | 0.21 | 0.12 | 0.09 | -0.03 | -25.00% | 0.00 | 38 | 48 | 0.53 | -0.02 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 50.00 | 0.15 | 0.54 | 0.35 | 0.24 | -0.14 | -36.85% | 0.01 | 17 | 687 | 0.53 | -0.05 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 55.00 | 0.61 | 0.69 | 0.65 | 0.65 | -0.26 | -28.58% | 0.01 | 85 | 27,006 | 0.48 | -0.10 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 60.00 | 1.45 | 1.56 | 1.51 | 1.43 | -0.38 | -21.00% | 0.03 | 70 | 693 | 0.47 | -0.20 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 65.00 | 2.95 | 3.05 | 3.00 | 2.94 | -0.89 | -23.24% | 0.05 | 86 | 1,158 | 0.45 | -0.33 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 70.00 | 5.30 | 5.40 | 5.35 | 5.25 | -1.36 | -20.58% | 0.08 | 148 | 963 | 0.45 | -0.50 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 75.00 | 8.50 | 8.65 | 8.58 | 8.40 | -1.04 | -11.02% | 0.11 | 8 | 4,674 | 0.45 | -0.65 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 80.00 | 12.45 | 12.65 | 12.55 | 12.12 | -1.40 | -10.36% | 0.16 | 2 | 1,012 | 0.46 | -0.77 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 85.00 | 16.85 | 17.75 | 17.30 | 19.00 | 0.00 | 0.00% | 0.20 | 0 | 594 | 0.52 | -0.85 | 0.02 | -0.03 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 90.00 | 21.40 | 21.85 | 21.63 | 21.70 | 0.00 | 0.00% | 0.24 | 0 | 283 | 0.51 | -0.91 | 0.01 | -0.02 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 95.00 | 25.25 | 27.45 | 26.35 | 25.59 | 0.00 | 0.00% | 0.28 | 0 | 81 | 0.65 | -0.94 | 0.01 | -0.02 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 100.00 | 31.15 | 32.00 | 31.58 | 31.32 | 0.00 | 0.00% | 0.32 | 0 | 6 | 0.83 | -0.96 | 0.01 | -0.01 | 8/15/2025 | 8/22/2025 3:59:54 PM EST |
| 105.00 | 36.15 | 36.95 | 36.55 | 34.76 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.01 | 8/13/2025 | 8/22/2025 3:59:54 PM EST |
| 110.00 | 40.20 | 42.55 | 41.38 | 39.71 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.01 | 8/13/2025 | 8/22/2025 3:59:54 PM EST |
| 115.00 | 45.25 | 47.25 | 46.25 | 45.44 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:54 PM EST |
| 120.00 | 50.20 | 52.05 | 51.13 | 53.43 | 0.00 | 0.00% | 0.43 | 0 | 10 | 0.94 | -0.99 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 125.00 | 56.15 | 57.10 | 56.63 | 39.09 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 8/22/2025 3:59:54 PM EST |
| 130.00 | 60.15 | 62.15 | 61.15 | 53.54 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 8/22/2025 3:59:54 PM EST |
| 135.00 | 66.15 | 66.85 | 66.50 | 51.97 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 8/22/2025 3:59:54 PM EST |
| 140.00 | 71.20 | 71.95 | 71.58 | 54.60 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 8/22/2025 3:59:54 PM EST |
| 145.00 | 75.20 | 77.45 | 76.33 | 64.80 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 8/22/2025 3:59:54 PM EST |
| 150.00 | 81.15 | 82.25 | 81.70 | % | 0.54 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 155.00 | 85.20 | 87.45 | 86.33 | 67.65 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 8/22/2025 3:59:54 PM EST |
| 160.00 | 91.15 | 92.00 | 91.58 | % | 0.57 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 165.00 | 96.15 | 96.95 | 96.55 | % | 0.59 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 170.00 | 100.30 | 102.45 | 101.38 | % | 0.60 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 175.00 | 106.15 | 107.05 | 106.60 | % | 0.61 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 180.00 | 111.15 | 112.00 | 111.58 | % | 0.62 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 185.00 | 116.15 | 117.00 | 116.58 | % | 0.63 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 190.00 | 121.15 | 121.95 | 121.55 | % | 0.64 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST |