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 | 33.60 | 34.50 | 34.05 | % | 0.97 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 40.00 | 28.70 | 29.75 | 29.23 | 28.37 | +1.12 | +4.11% | 0.73 | 1 | 8 | 0.82 | 0.97 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 45.00 | 23.95 | 25.15 | 24.55 | 23.62 | -1.05 | -4.26% | 0.55 | 1 | 1 | 0.73 | 0.95 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 50.00 | 18.15 | 20.70 | 19.43 | 20.35 | 0.00 | 0.00% | 0.39 | 0 | 7 | 0.43 | 0.90 | 0.01 | -0.02 | 8/18/2025 | 8/22/2025 3:59:54 PM EST |
| 55.00 | 15.70 | 16.20 | 15.95 | 14.50 | 0.00 | 0.00% | 0.29 | 0 | 16 | 0.55 | 0.84 | 0.01 | -0.03 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 60.00 | 11.75 | 13.30 | 12.53 | 12.55 | -0.35 | -2.72% | 0.21 | 31 | 120 | 0.55 | 0.75 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 65.00 | 9.25 | 9.45 | 9.35 | 9.55 | +0.83 | +9.52% | 0.14 | 33 | 1,397 | 0.53 | 0.65 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 70.00 | 6.70 | 7.05 | 6.88 | 6.85 | +0.44 | +6.87% | 0.10 | 20 | 868 | 0.54 | 0.54 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 75.00 | 4.75 | 4.90 | 4.83 | 4.95 | +0.28 | +6.00% | 0.06 | 43 | 206 | 0.51 | 0.43 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 80.00 | 3.30 | 3.50 | 3.40 | 3.45 | +0.25 | +7.82% | 0.04 | 26 | 573 | 0.51 | 0.34 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 85.00 | 2.33 | 2.46 | 2.40 | 2.35 | +0.13 | +5.86% | 0.03 | 29 | 549 | 0.52 | 0.26 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 90.00 | 1.65 | 1.80 | 1.73 | 1.70 | +0.17 | +11.12% | 0.02 | 15 | 197 | 0.52 | 0.20 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 95.00 | 0.99 | 1.68 | 1.34 | 1.21 | +0.10 | +9.01% | 0.01 | 3 | 680 | 0.54 | 0.15 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 100.00 | 0.86 | 0.99 | 0.93 | 0.95 | +0.15 | +18.75% | 0.01 | 232 | 1,032 | 0.54 | 0.11 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 105.00 | 0.64 | 0.93 | 0.79 | 0.75 | +0.12 | +19.05% | 0.01 | 1 | 521 | 0.57 | 0.08 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 0.60 | 0.30 | 0.55 | -0.05 | -8.34% | 0.00 | 6 | 608 | 0.59 | 0.06 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 115.00 | 0.36 | 0.45 | 0.41 | 0.43 | +0.07 | +19.45% | 0.00 | 11 | 381 | 0.58 | 0.05 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 120.00 | 0.04 | 0.55 | 0.30 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 706 | 0.55 | 0.04 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 125.00 | 0.10 | 0.96 | 0.53 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.68 | 0.03 | 0.00 | -0.01 | 8/15/2025 | 8/22/2025 3:59:54 PM EST |
| 130.00 | 0.21 | 0.77 | 0.49 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 314 | 0.69 | 0.02 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 135.00 | 0.08 | 0.67 | 0.38 | 0.25 | +0.03 | +13.64% | 0.00 | 1 | 361 | 0.72 | 0.02 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 140.00 | 0.06 | 0.64 | 0.35 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.76 | 0.01 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 145.00 | 0.04 | 0.20 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 800 | 154 | 0.63 | 0.01 | 0.00 | 0.00 | 8/22/2025 | 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 | 0.01 | 0.37 | 0.19 | % | 0.01 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 40.00 | 0.04 | 0.52 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.60 | -0.03 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 45.00 | 0.23 | 0.77 | 0.50 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 263 | 0.58 | -0.05 | 0.01 | -0.02 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 50.00 | 0.93 | 1.23 | 1.08 | 0.89 | -0.30 | -25.21% | 0.02 | 11 | 221 | 0.58 | -0.10 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 55.00 | 1.82 | 1.94 | 1.88 | 1.77 | -0.54 | -23.38% | 0.03 | 5 | 398 | 0.55 | -0.16 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 60.00 | 3.15 | 3.30 | 3.23 | 3.03 | -0.82 | -21.30% | 0.05 | 15 | 928 | 0.54 | -0.25 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 65.00 | 4.75 | 5.20 | 4.98 | 4.90 | -0.95 | -16.24% | 0.08 | 77 | 2,252 | 0.50 | -0.35 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 70.00 | 7.45 | 7.60 | 7.53 | 7.40 | -0.75 | -9.21% | 0.11 | 28 | 1,105 | 0.52 | -0.46 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 75.00 | 10.45 | 12.15 | 11.30 | 10.20 | -1.06 | -9.42% | 0.15 | 1 | 568 | 0.57 | -0.57 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 80.00 | 13.05 | 14.25 | 13.65 | 14.08 | -0.94 | -6.26% | 0.17 | 3 | 286 | 0.48 | -0.66 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 85.00 | 17.30 | 18.25 | 17.78 | 19.62 | 0.00 | 0.00% | 0.21 | 0 | 200 | 0.49 | -0.74 | 0.02 | -0.03 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 90.00 | 22.10 | 22.65 | 22.38 | 22.30 | +0.30 | +1.37% | 0.25 | 5 | 309 | 0.52 | -0.80 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 95.00 | 25.60 | 27.35 | 26.48 | 26.23 | 0.00 | 0.00% | 0.28 | 0 | 179 | 0.46 | -0.85 | 0.01 | -0.03 | 8/18/2025 | 8/22/2025 3:59:54 PM EST |
| 100.00 | 31.35 | 32.15 | 31.75 | 32.38 | 0.00 | 0.00% | 0.32 | 0 | 67 | 0.63 | -0.89 | 0.01 | -0.02 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 105.00 | 35.25 | 37.45 | 36.35 | 35.70 | 0.00 | 0.00% | 0.35 | 0 | 27 | 0.67 | -0.92 | 0.01 | -0.02 | 8/15/2025 | 8/22/2025 3:59:54 PM EST |
| 110.00 | 41.15 | 42.40 | 41.78 | 40.31 | 0.00 | 0.00% | 0.38 | 0 | 12 | 0.69 | -0.94 | 0.01 | -0.01 | 8/13/2025 | 8/22/2025 3:59:54 PM EST |
| 115.00 | 45.15 | 47.50 | 46.33 | % | 0.40 | 0 | 0 | 0.74 | -0.95 | 0.01 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 120.00 | 50.70 | 52.10 | 51.40 | 48.15 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.97 | -0.96 | 0.00 | -0.01 | 8/13/2025 | 8/22/2025 3:59:54 PM EST |
| 125.00 | 55.25 | 57.20 | 56.23 | 54.62 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.01 | 8/13/2025 | 8/22/2025 3:59:54 PM EST |
| 130.00 | 60.25 | 62.50 | 61.38 | 47.15 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.87 | -0.98 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:54 PM EST |
| 135.00 | 65.85 | 67.05 | 66.45 | 55.08 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.97 | -0.98 | 0.00 | 0.00 | 6/2/2025 | 8/22/2025 3:59:54 PM EST |
| 140.00 | 70.20 | 72.55 | 71.38 | % | 0.51 | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 145.00 | 75.15 | 77.40 | 76.28 | % | 0.53 | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST |