Options Chain for CAVA GROUP INC COM (CAVA) - $54.00 as of 9/11/2026 4:07:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 10.05 | 13.55 | 11.80 | % | 0.26 | 0 | 0 | 1.01 | 0.90 | 0.02 | -0.02 | 9/11/2026 3:59:58 PM EST | |||
| 46.00 | 8.80 | 12.45 | 10.63 | % | 0.23 | 0 | 0 | 0.94 | 0.88 | 0.02 | -0.02 | 9/11/2026 3:59:58 PM EST | |||
| 47.00 | 8.75 | 10.50 | 9.63 | % | 0.20 | 0 | 0 | 0.71 | 0.85 | 0.02 | -0.03 | 9/11/2026 3:59:58 PM EST | |||
| 48.00 | 8.10 | 9.65 | 8.88 | % | 0.19 | 0 | 0 | 0.50 | 0.83 | 0.03 | -0.03 | 9/11/2026 3:59:58 PM EST | |||
| 49.00 | 7.15 | 8.80 | 7.98 | % | 0.16 | 0 | 0 | 0.47 | 0.79 | 0.03 | -0.03 | 9/11/2026 3:59:58 PM EST | |||
| 50.00 | 7.00 | 7.95 | 7.48 | 6.65 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.53 | 0.76 | 0.03 | -0.04 | 9/10/2026 | 9/11/2026 3:59:58 PM EST |
| 51.00 | 5.60 | 7.50 | 6.55 | % | 0.13 | 0 | 0 | 0.49 | 0.73 | 0.03 | -0.04 | 9/11/2026 3:59:58 PM EST | |||
| 52.00 | 4.75 | 7.50 | 6.13 | % | 0.12 | 0 | 0 | 0.52 | 0.69 | 0.04 | -0.04 | 9/11/2026 3:59:58 PM EST | |||
| 53.00 | 4.60 | 6.90 | 5.75 | % | 0.11 | 0 | 0 | 0.56 | 0.65 | 0.04 | -0.04 | 9/11/2026 3:59:58 PM EST | |||
| 54.00 | 4.05 | 5.50 | 4.78 | % | 0.09 | 0 | 0 | 0.50 | 0.61 | 0.04 | -0.04 | 9/11/2026 3:59:58 PM EST | |||
| 55.00 | 3.55 | 4.95 | 4.25 | % | 0.08 | 0 | 0 | 0.50 | 0.57 | 0.04 | -0.05 | 9/11/2026 3:59:58 PM EST | |||
| 56.00 | 3.05 | 4.45 | 3.75 | % | 0.07 | 0 | 0 | 0.50 | 0.53 | 0.04 | -0.05 | 9/11/2026 3:59:58 PM EST | |||
| 57.00 | 2.90 | 3.85 | 3.38 | 3.20 | -1.47 | -31.48% | 0.06 | 1 | 25 | 0.51 | 0.49 | 0.04 | -0.05 | 9/11/2026 | 9/11/2026 3:59:58 PM EST |
| 58.00 | 1.75 | 4.05 | 2.90 | 4.93 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.50 | 0.45 | 0.04 | -0.05 | 9/9/2026 | 9/11/2026 3:59:58 PM EST |
| 59.00 | 1.99 | 3.20 | 2.60 | % | 0.04 | 0 | 0 | 0.51 | 0.41 | 0.04 | -0.04 | 9/11/2026 3:59:58 PM EST | |||
| 60.00 | 1.95 | 2.86 | 2.41 | 2.26 | +0.26 | +13.00% | 0.04 | 1 | 24 | 0.53 | 0.38 | 0.04 | -0.04 | 9/11/2026 | 9/11/2026 3:59:58 PM EST |
| 61.00 | 1.51 | 2.50 | 2.01 | % | 0.03 | 0 | 0 | 0.51 | 0.34 | 0.04 | -0.04 | 9/11/2026 3:59:58 PM EST | |||
| 62.00 | 1.44 | 2.11 | 1.78 | 1.54 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.52 | 0.31 | 0.04 | -0.04 | 9/10/2026 | 9/11/2026 3:59:58 PM EST |
| 63.00 | 1.25 | 1.86 | 1.56 | 1.60 | +0.31 | +24.04% | 0.02 | 2 | 1 | 0.52 | 0.28 | 0.03 | -0.04 | 9/11/2026 | 9/11/2026 3:59:58 PM EST |
| 64.00 | 1.03 | 1.70 | 1.37 | 1.35 | +0.16 | +13.45% | 0.02 | 1 | 11 | 0.52 | 0.25 | 0.03 | -0.04 | 9/11/2026 | 9/11/2026 3:59:58 PM EST |
| 65.00 | 0.90 | 1.44 | 1.17 | 1.14 | +0.07 | +6.55% | 0.02 | 3 | 7 | 0.52 | 0.22 | 0.03 | -0.03 | 9/11/2026 | 9/11/2026 3:59:58 PM EST |
| 66.00 | 0.55 | 1.30 | 0.93 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.50 | 0.20 | 0.03 | -0.03 | 9/10/2026 | 9/11/2026 3:59:58 PM EST |
| 67.00 | 0.45 | 1.20 | 0.83 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.51 | 0.17 | 0.03 | -0.03 | 9/10/2026 | 9/11/2026 3:59:58 PM EST |
| 68.00 | 0.35 | 1.10 | 0.73 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.51 | 0.15 | 0.02 | -0.03 | 9/10/2026 | 9/11/2026 3:59:58 PM EST |
| 69.00 | 0.05 | 1.40 | 0.73 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.49 | 0.13 | 0.02 | -0.03 | 9/9/2026 | 9/11/2026 3:59:58 PM EST |
| 70.00 | 0.15 | 0.90 | 0.53 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.50 | 0.12 | 0.02 | -0.02 | 9/10/2026 | 9/11/2026 3:59:58 PM EST |
| 71.00 | 0.23 | 0.70 | 0.47 | 0.45 | -0.29 | -39.19% | 0.01 | 1 | 14 | 0.52 | 0.10 | 0.02 | -0.02 | 9/11/2026 | 9/11/2026 3:59:58 PM EST |
| 72.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.63 | 0.09 | 0.02 | -0.02 | 9/10/2026 | 9/11/2026 3:59:58 PM EST |
| 73.00 | 0.00 | 1.15 | 0.58 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.74 | 0.08 | 0.01 | -0.02 | 9/8/2026 | 9/11/2026 3:59:58 PM EST |
| 74.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.72 | 0.07 | 0.01 | -0.01 | 9/8/2026 | 9/11/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.74 | 0.06 | 0.01 | -0.01 | 9/11/2026 3:59:58 PM EST | |||
| 76.00 | 0.00 | 0.95 | 0.48 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.76 | 0.05 | 0.01 | -0.01 | 9/8/2026 | 9/11/2026 3:59:58 PM EST |
| 77.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.78 | 0.04 | 0.01 | -0.01 | 9/11/2026 3:59:58 PM EST | |||
| 78.00 | 0.15 | 0.38 | 0.27 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.04 | 0.01 | -0.01 | 9/9/2026 | 9/11/2026 3:59:58 PM EST |
| 79.00 | 0.00 | 0.79 | 0.40 | % | 0.01 | 0 | 0 | 0.79 | 0.03 | 0.01 | -0.01 | 9/11/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.79 | 0.03 | 0.01 | -0.01 | 9/8/2026 | 9/11/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.89 | 0.01 | 0.00 | 0.00 | 9/11/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.25 | 1.00 | 0.63 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.55 | -0.10 | 0.02 | -0.02 | 9/10/2026 | 9/11/2026 3:59:58 PM EST |
| 46.00 | 0.01 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.47 | -0.12 | 0.02 | -0.02 | 9/11/2026 3:59:58 PM EST | |||
| 47.00 | 0.60 | 1.35 | 0.98 | % | 0.02 | 0 | 0 | 0.56 | -0.15 | 0.02 | -0.03 | 9/11/2026 3:59:58 PM EST | |||
| 48.00 | 0.62 | 1.45 | 1.04 | 1.03 | % | 0.02 | 2 | 0 | 0.53 | -0.17 | 0.03 | -0.03 | 9/11/2026 | 9/11/2026 3:59:58 PM EST | |
| 49.00 | 0.94 | 1.48 | 1.21 | 1.21 | % | 0.02 | 4 | 0 | 0.52 | -0.21 | 0.03 | -0.03 | 9/11/2026 | 9/11/2026 3:59:58 PM EST | |
| 50.00 | 1.06 | 1.57 | 1.32 | 1.60 | -0.11 | -6.44% | 0.03 | 50 | 160 | 0.49 | -0.24 | 0.03 | -0.04 | 9/11/2026 | 9/11/2026 3:59:58 PM EST |
| 51.00 | 1.45 | 2.40 | 1.93 | % | 0.04 | 0 | 0 | 0.54 | -0.27 | 0.03 | -0.04 | 9/11/2026 3:59:58 PM EST | |||
| 52.00 | 1.41 | 3.60 | 2.51 | 2.40 | 0.00 | 0.00% | 0.05 | 0 | 44 | 0.57 | -0.31 | 0.04 | -0.04 | 9/10/2026 | 9/11/2026 3:59:58 PM EST |
| 53.00 | 1.75 | 3.35 | 2.55 | % | 0.05 | 0 | 0 | 0.52 | -0.35 | 0.04 | -0.04 | 9/11/2026 3:59:58 PM EST | |||
| 54.00 | 2.56 | 3.80 | 3.18 | 3.17 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.55 | -0.39 | 0.04 | -0.04 | 9/10/2026 | 9/11/2026 3:59:58 PM EST |
| 55.00 | 2.44 | 4.55 | 3.50 | 3.30 | -0.37 | -10.09% | 0.06 | 1 | 13 | 0.53 | -0.43 | 0.04 | -0.05 | 9/11/2026 | 9/11/2026 3:59:58 PM EST |
| 56.00 | 3.45 | 4.45 | 3.95 | 3.50 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.52 | -0.47 | 0.04 | -0.05 | 9/9/2026 | 9/11/2026 3:59:58 PM EST |
| 57.00 | 4.00 | 4.60 | 4.30 | 2.40 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.49 | -0.51 | 0.04 | -0.05 | 9/8/2026 | 9/11/2026 3:59:58 PM EST |
| 58.00 | 4.50 | 5.65 | 5.08 | 4.43 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.52 | -0.55 | 0.04 | -0.05 | 9/9/2026 | 9/11/2026 3:59:58 PM EST |
| 59.00 | 5.10 | 6.75 | 5.93 | 5.80 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.55 | -0.59 | 0.04 | -0.04 | 9/10/2026 | 9/11/2026 3:59:58 PM EST |
| 60.00 | 4.85 | 7.45 | 6.15 | 6.50 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.48 | -0.62 | 0.04 | -0.04 | 9/10/2026 | 9/11/2026 3:59:58 PM EST |
| 61.00 | 6.40 | 8.15 | 7.28 | 4.04 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.54 | -0.66 | 0.04 | -0.04 | 9/4/2026 | 9/11/2026 3:59:58 PM EST |
| 62.00 | 7.15 | 8.90 | 8.03 | 4.90 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.54 | -0.69 | 0.04 | -0.04 | 9/8/2026 | 9/11/2026 3:59:58 PM EST |
| 63.00 | 8.00 | 9.75 | 8.88 | 7.46 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.56 | -0.72 | 0.03 | -0.04 | 9/9/2026 | 9/11/2026 3:59:58 PM EST |
| 64.00 | 8.75 | 10.90 | 9.83 | % | 0.15 | 0 | 0 | 0.58 | -0.75 | 0.03 | -0.04 | 9/11/2026 3:59:58 PM EST | |||
| 65.00 | 9.50 | 10.85 | 10.18 | 10.25 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.50 | -0.78 | 0.03 | -0.03 | 9/10/2026 | 9/11/2026 3:59:58 PM EST |
| 66.00 | 10.40 | 11.65 | 11.03 | 11.30 | % | 0.17 | 54 | 0 | 0.50 | -0.80 | 0.03 | -0.03 | 9/11/2026 | 9/11/2026 3:59:58 PM EST | |
| 67.00 | 11.25 | 12.80 | 12.03 | % | 0.18 | 0 | 0 | 0.51 | -0.83 | 0.03 | -0.03 | 9/11/2026 3:59:58 PM EST | |||
| 68.00 | 10.70 | 14.65 | 12.68 | % | 0.19 | 0 | 0 | 0.84 | -0.85 | 0.02 | -0.03 | 9/11/2026 3:59:58 PM EST | |||
| 69.00 | 12.50 | 15.30 | 13.90 | 9.04 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.82 | -0.87 | 0.02 | -0.03 | 9/3/2026 | 9/11/2026 3:59:58 PM EST |
| 70.00 | 14.00 | 16.20 | 15.10 | 10.64 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.83 | -0.88 | 0.02 | -0.02 | 9/8/2026 | 9/11/2026 3:59:58 PM EST |
| 71.00 | 13.50 | 17.45 | 15.48 | % | 0.22 | 0 | 0 | 0.90 | -0.90 | 0.02 | -0.02 | 9/11/2026 3:59:58 PM EST | |||
| 72.00 | 15.40 | 18.05 | 16.73 | % | 0.23 | 0 | 0 | 0.86 | -0.91 | 0.02 | -0.02 | 9/11/2026 3:59:58 PM EST | |||
| 73.00 | 15.30 | 19.35 | 17.33 | 10.99 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.94 | -0.92 | 0.01 | -0.02 | 9/3/2026 | 9/11/2026 3:59:58 PM EST |
| 74.00 | 16.35 | 20.25 | 18.30 | % | 0.25 | 0 | 0 | 0.95 | -0.93 | 0.01 | -0.01 | 9/11/2026 3:59:58 PM EST | |||
| 75.00 | 17.45 | 21.25 | 19.35 | % | 0.26 | 0 | 0 | 0.98 | -0.94 | 0.01 | -0.01 | 9/11/2026 3:59:58 PM EST | |||
| 76.00 | 18.30 | 22.25 | 20.28 | % | 0.27 | 0 | 0 | 1.00 | -0.95 | 0.01 | -0.01 | 9/11/2026 3:59:58 PM EST | |||
| 77.00 | 19.20 | 23.20 | 21.20 | % | 0.28 | 0 | 0 | 1.02 | -0.96 | 0.01 | -0.01 | 9/11/2026 3:59:58 PM EST | |||
| 78.00 | 20.15 | 24.20 | 22.18 | % | 0.28 | 0 | 0 | 1.04 | -0.96 | 0.01 | -0.01 | 9/11/2026 3:59:58 PM EST | |||
| 79.00 | 21.50 | 25.20 | 23.35 | % | 0.30 | 0 | 0 | 1.06 | -0.97 | 0.01 | -0.01 | 9/11/2026 3:59:58 PM EST | |||
| 80.00 | 22.15 | 26.10 | 24.13 | % | 0.30 | 0 | 0 | 1.07 | -0.97 | 0.01 | -0.01 | 9/11/2026 3:59:58 PM EST | |||
| 85.00 | 27.05 | 31.15 | 29.10 | % | 0.34 | 0 | 0 | 1.20 | -0.99 | 0.00 | 0.00 | 9/11/2026 3:59:58 PM EST | |||
| 90.00 | 32.05 | 36.15 | 34.10 | % | 0.38 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:58 PM EST |