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 | 32.85 | 34.40 | 33.63 | % | 0.96 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 40.00 | 28.00 | 29.45 | 28.73 | % | 0.72 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 45.00 | 23.05 | 24.45 | 23.75 | % | 0.53 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 50.00 | 18.20 | 19.65 | 18.93 | % | 0.38 | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 55.00 | 13.50 | 15.00 | 14.25 | % | 0.26 | 0 | 0 | 0.65 | 0.92 | 0.01 | -0.03 | 8/22/2025 3:59:54 PM EST | |||
| 56.00 | 12.70 | 14.05 | 13.38 | % | 0.24 | 0 | 0 | 0.63 | 0.90 | 0.01 | -0.03 | 8/22/2025 3:59:54 PM EST | |||
| 57.00 | 11.30 | 13.00 | 12.15 | % | 0.21 | 0 | 0 | 0.62 | 0.88 | 0.02 | -0.03 | 8/22/2025 3:59:54 PM EST | |||
| 58.00 | 10.35 | 12.05 | 11.20 | 11.82 | % | 0.19 | 1 | 0 | 0.38 | 0.86 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST | |
| 59.00 | 10.00 | 11.25 | 10.63 | % | 0.18 | 0 | 0 | 0.44 | 0.84 | 0.02 | -0.04 | 8/22/2025 3:59:54 PM EST | |||
| 60.00 | 9.20 | 10.40 | 9.80 | % | 0.16 | 0 | 0 | 0.44 | 0.82 | 0.02 | -0.04 | 8/22/2025 3:59:54 PM EST | |||
| 61.00 | 7.65 | 9.60 | 8.63 | % | 0.14 | 0 | 0 | 0.38 | 0.79 | 0.02 | -0.05 | 8/22/2025 3:59:54 PM EST | |||
| 62.00 | 7.80 | 9.05 | 8.43 | % | 0.14 | 0 | 0 | 0.46 | 0.76 | 0.03 | -0.05 | 8/22/2025 3:59:54 PM EST | |||
| 63.00 | 7.15 | 8.25 | 7.70 | % | 0.12 | 0 | 0 | 0.46 | 0.73 | 0.03 | -0.05 | 8/22/2025 3:59:54 PM EST | |||
| 64.00 | 6.55 | 7.40 | 6.98 | % | 0.11 | 0 | 0 | 0.46 | 0.70 | 0.03 | -0.05 | 8/22/2025 3:59:54 PM EST | |||
| 65.00 | 5.50 | 6.65 | 6.08 | 5.80 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.42 | 0.67 | 0.03 | -0.05 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 66.00 | 5.25 | 6.10 | 5.68 | 4.80 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.45 | 0.63 | 0.03 | -0.06 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 67.00 | 4.70 | 5.50 | 5.10 | 4.23 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.45 | 0.60 | 0.03 | -0.06 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 68.00 | 3.45 | 4.90 | 4.18 | 5.00 | +0.95 | +23.46% | 0.06 | 1 | 2 | 0.40 | 0.56 | 0.04 | -0.06 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 69.00 | 3.85 | 5.50 | 4.68 | 3.34 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.51 | 0.53 | 0.04 | -0.06 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 70.00 | 3.40 | 4.00 | 3.70 | 3.10 | +0.26 | +9.16% | 0.05 | 2 | 2 | 0.45 | 0.49 | 0.04 | -0.06 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 71.00 | 2.63 | 3.55 | 3.09 | % | 0.04 | 0 | 0 | 0.43 | 0.46 | 0.04 | -0.06 | 8/22/2025 3:59:54 PM EST | |||
| 72.00 | 2.60 | 3.15 | 2.88 | % | 0.04 | 0 | 0 | 0.45 | 0.42 | 0.04 | -0.05 | 8/22/2025 3:59:54 PM EST | |||
| 73.00 | 2.29 | 2.86 | 2.58 | 2.75 | % | 0.04 | 1 | 0 | 0.45 | 0.39 | 0.04 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST | |
| 74.00 | 1.96 | 2.54 | 2.25 | % | 0.03 | 0 | 0 | 0.45 | 0.35 | 0.03 | -0.05 | 8/22/2025 3:59:54 PM EST | |||
| 75.00 | 1.69 | 2.09 | 1.89 | 2.03 | % | 0.03 | 4 | 0 | 0.44 | 0.32 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST | |
| 76.00 | 1.50 | 2.40 | 1.95 | % | 0.03 | 0 | 0 | 0.48 | 0.29 | 0.03 | -0.05 | 8/22/2025 3:59:54 PM EST | |||
| 77.00 | 0.00 | 2.01 | 1.01 | % | 0.01 | 0 | 0 | 0.52 | 0.26 | 0.03 | -0.04 | 8/22/2025 3:59:54 PM EST | |||
| 78.00 | 0.00 | 1.86 | 0.93 | % | 0.01 | 0 | 0 | 0.53 | 0.24 | 0.03 | -0.04 | 8/22/2025 3:59:54 PM EST | |||
| 79.00 | 0.00 | 1.52 | 0.76 | % | 0.01 | 0 | 0 | 0.50 | 0.21 | 0.03 | -0.04 | 8/22/2025 3:59:54 PM EST | |||
| 80.00 | 1.00 | 1.28 | 1.14 | 1.01 | % | 0.01 | 10 | 0 | 0.48 | 0.19 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST | |
| 81.00 | 0.00 | 1.23 | 0.62 | % | 0.01 | 0 | 0 | 0.51 | 0.17 | 0.02 | -0.03 | 8/22/2025 3:59:54 PM EST | |||
| 82.00 | 0.00 | 1.14 | 0.57 | % | 0.01 | 0 | 0 | 0.51 | 0.15 | 0.02 | -0.03 | 8/22/2025 3:59:54 PM EST | |||
| 83.00 | 0.50 | 0.92 | 0.71 | 0.77 | % | 0.01 | 1 | 0 | 0.47 | 0.14 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST | |
| 84.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.53 | 0.12 | 0.02 | -0.03 | 8/22/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.83 | 0.42 | % | 0.00 | 0 | 0 | 0.53 | 0.11 | 0.02 | -0.03 | 8/22/2025 3:59:54 PM EST | |||
| 86.00 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 0 | 0.54 | 0.09 | 0.02 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 87.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.54 | 0.08 | 0.01 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 88.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 0 | 0.55 | 0.08 | 0.01 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 89.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 0.55 | 0.07 | 0.01 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.56 | 0.06 | 0.01 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 91.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 0.57 | 0.05 | 0.01 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 92.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 0.57 | 0.05 | 0.01 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 93.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 0 | 0.58 | 0.04 | 0.01 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 94.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.95 | 0.03 | 0.01 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.96 | 0.02 | 0.01 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 96.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.98 | 0.02 | 0.00 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 97.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.00 | 0.02 | 0.00 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 98.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 1.01 | 0.01 | 0.00 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 99.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 1.03 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 1.66 | 0.83 | % | 0.01 | 0 | 0 | 0.95 | 0.01 | 0.00 | 0.00 | 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 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 2.22 | 1.11 | % | 0.02 | 0 | 0 | 1.08 | -0.02 | 0.00 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.66 | 0.33 | % | 0.01 | 0 | 0 | 0.57 | -0.08 | 0.01 | -0.03 | 8/22/2025 3:59:54 PM EST | |||
| 56.00 | 0.43 | 0.64 | 0.54 | 0.44 | % | 0.01 | 5 | 0 | 0.49 | -0.10 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST | |
| 57.00 | 0.00 | 0.88 | 0.44 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 200 | 0.54 | -0.12 | 0.02 | -0.03 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 58.00 | 0.00 | 0.97 | 0.49 | 0.69 | -0.02 | -2.82% | 0.01 | 1 | 200 | 0.54 | -0.14 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 59.00 | 0.00 | 1.23 | 0.62 | % | 0.01 | 0 | 0 | 0.51 | -0.16 | 0.02 | -0.04 | 8/22/2025 3:59:54 PM EST | |||
| 60.00 | 0.91 | 1.42 | 1.17 | 1.05 | % | 0.02 | 1 | 0 | 0.48 | -0.18 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST | |
| 61.00 | 1.11 | 2.03 | 1.57 | 1.72 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.50 | -0.21 | 0.02 | -0.05 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 62.00 | 0.00 | 1.97 | 0.99 | % | 0.02 | 0 | 0 | 0.54 | -0.24 | 0.03 | -0.05 | 8/22/2025 3:59:54 PM EST | |||
| 63.00 | 1.52 | 2.14 | 1.83 | % | 0.03 | 0 | 0 | 0.46 | -0.27 | 0.03 | -0.05 | 8/22/2025 3:59:54 PM EST | |||
| 64.00 | 1.85 | 2.50 | 2.18 | % | 0.03 | 0 | 0 | 0.46 | -0.30 | 0.03 | -0.05 | 8/22/2025 3:59:54 PM EST | |||
| 65.00 | 2.25 | 2.76 | 2.51 | 2.25 | -0.73 | -24.50% | 0.04 | 1 | 1 | 0.46 | -0.33 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 66.00 | 2.42 | 3.05 | 2.74 | % | 0.04 | 0 | 0 | 0.44 | -0.37 | 0.03 | -0.06 | 8/22/2025 3:59:54 PM EST | |||
| 67.00 | 3.10 | 3.50 | 3.30 | 3.19 | % | 0.05 | 4 | 0 | 0.45 | -0.40 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 3:59:54 PM EST | |
| 68.00 | 3.60 | 3.95 | 3.78 | 3.57 | % | 0.06 | 1 | 0 | 0.45 | -0.44 | 0.04 | -0.06 | 8/22/2025 | 8/22/2025 3:59:54 PM EST | |
| 69.00 | 4.05 | 5.35 | 4.70 | % | 0.07 | 0 | 0 | 0.50 | -0.47 | 0.04 | -0.06 | 8/22/2025 3:59:54 PM EST | |||
| 70.00 | 4.55 | 5.10 | 4.83 | % | 0.07 | 0 | 0 | 0.45 | -0.51 | 0.04 | -0.06 | 8/22/2025 3:59:54 PM EST | |||
| 71.00 | 5.15 | 5.70 | 5.43 | % | 0.08 | 0 | 0 | 0.45 | -0.54 | 0.04 | -0.06 | 8/22/2025 3:59:54 PM EST | |||
| 72.00 | 5.75 | 6.25 | 6.00 | % | 0.08 | 0 | 0 | 0.45 | -0.58 | 0.04 | -0.05 | 8/22/2025 3:59:54 PM EST | |||
| 73.00 | 6.35 | 7.05 | 6.70 | % | 0.09 | 0 | 0 | 0.45 | -0.61 | 0.04 | -0.05 | 8/22/2025 3:59:54 PM EST | |||
| 74.00 | 7.05 | 7.65 | 7.35 | % | 0.10 | 0 | 0 | 0.44 | -0.65 | 0.03 | -0.05 | 8/22/2025 3:59:54 PM EST | |||
| 75.00 | 7.80 | 8.90 | 8.35 | 7.75 | % | 0.11 | 1 | 0 | 0.47 | -0.68 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST | |
| 76.00 | 8.55 | 9.40 | 8.98 | % | 0.12 | 0 | 0 | 0.46 | -0.71 | 0.03 | -0.05 | 8/22/2025 3:59:54 PM EST | |||
| 77.00 | 9.15 | 10.25 | 9.70 | % | 0.13 | 0 | 0 | 0.45 | -0.74 | 0.03 | -0.04 | 8/22/2025 3:59:54 PM EST | |||
| 78.00 | 9.95 | 11.10 | 10.53 | % | 0.13 | 0 | 0 | 0.44 | -0.76 | 0.03 | -0.04 | 8/22/2025 3:59:54 PM EST | |||
| 79.00 | 10.95 | 12.00 | 11.48 | % | 0.15 | 0 | 0 | 0.45 | -0.79 | 0.03 | -0.04 | 8/22/2025 3:59:54 PM EST | |||
| 80.00 | 11.80 | 12.85 | 12.33 | % | 0.15 | 0 | 0 | 0.46 | -0.81 | 0.03 | -0.04 | 8/22/2025 3:59:54 PM EST | |||
| 81.00 | 12.65 | 14.20 | 13.43 | % | 0.17 | 0 | 0 | 0.49 | -0.83 | 0.02 | -0.03 | 8/22/2025 3:59:54 PM EST | |||
| 82.00 | 13.50 | 14.75 | 14.13 | % | 0.17 | 0 | 0 | 0.55 | -0.85 | 0.02 | -0.03 | 8/22/2025 3:59:54 PM EST | |||
| 83.00 | 14.50 | 15.60 | 15.05 | % | 0.18 | 0 | 0 | 0.56 | -0.86 | 0.02 | -0.03 | 8/22/2025 3:59:54 PM EST | |||
| 84.00 | 15.30 | 16.50 | 15.90 | % | 0.19 | 0 | 0 | 0.58 | -0.88 | 0.02 | -0.03 | 8/22/2025 3:59:54 PM EST | |||
| 85.00 | 16.10 | 17.55 | 16.83 | % | 0.20 | 0 | 0 | 0.62 | -0.89 | 0.02 | -0.03 | 8/22/2025 3:59:54 PM EST | |||
| 86.00 | 17.00 | 18.35 | 17.68 | % | 0.21 | 0 | 0 | 0.65 | -0.91 | 0.02 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 87.00 | 17.95 | 19.30 | 18.63 | % | 0.21 | 0 | 0 | 0.63 | -0.92 | 0.01 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 88.00 | 19.00 | 20.80 | 19.90 | % | 0.23 | 0 | 0 | 0.69 | -0.92 | 0.01 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 89.00 | 19.95 | 21.25 | 20.60 | % | 0.23 | 0 | 0 | 0.68 | -0.93 | 0.01 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 90.00 | 20.95 | 22.20 | 21.58 | % | 0.24 | 0 | 0 | 0.74 | -0.94 | 0.01 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 91.00 | 21.90 | 23.75 | 22.83 | % | 0.25 | 0 | 0 | 0.73 | -0.95 | 0.01 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 92.00 | 22.85 | 24.20 | 23.53 | % | 0.26 | 0 | 0 | 0.72 | -0.95 | 0.01 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 93.00 | 23.85 | 25.55 | 24.70 | % | 0.27 | 0 | 0 | 0.73 | -0.96 | 0.01 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 94.00 | 24.90 | 26.60 | 25.75 | % | 0.27 | 0 | 0 | 0.75 | -0.97 | 0.01 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 95.00 | 25.95 | 27.25 | 26.60 | % | 0.28 | 0 | 0 | 0.75 | -0.98 | 0.01 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 96.00 | 26.15 | 28.20 | 27.18 | % | 0.28 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 97.00 | 27.75 | 29.60 | 28.68 | % | 0.30 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 98.00 | 28.85 | 30.45 | 29.65 | % | 0.30 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 99.00 | 29.95 | 31.10 | 30.53 | % | 0.31 | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 100.00 | 30.95 | 32.75 | 31.85 | % | 0.32 | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST |