Options Chain for CAVA GROUP INC COM (CAVA) - $136.32 as of 10/22/2024 2:01:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 69.20 | 72.90 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:50 PM EST | |||
| 70.00 | 64.60 | 67.80 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:58:50 PM EST | |||
| 75.00 | 59.80 | 62.70 | % | 0 | 0 | 1.50 | 0.99 | 0.00 | -0.02 | 10/22/2024 12:58:50 PM EST | |||
| 80.00 | 54.40 | 58.20 | % | 0 | 0 | 1.46 | 0.98 | 0.00 | -0.04 | 10/22/2024 12:58:50 PM EST | |||
| 85.00 | 49.90 | 52.70 | % | 0 | 0 | 1.23 | 0.97 | 0.00 | -0.05 | 10/22/2024 12:58:50 PM EST | |||
| 90.00 | 45.30 | 47.80 | % | 0 | 0 | 1.12 | 0.96 | 0.00 | -0.07 | 10/22/2024 12:58:50 PM EST | |||
| 95.00 | 41.40 | 43.00 | % | 0 | 0 | 0.79 | 0.94 | 0.00 | -0.08 | 10/22/2024 12:58:50 PM EST | |||
| 100.00 | 36.80 | 37.80 | % | 0 | 0 | 0.80 | 0.92 | 0.00 | -0.09 | 10/22/2024 12:58:50 PM EST | |||
| 105.00 | 31.40 | 33.80 | % | 0 | 0 | 0.69 | 0.89 | 0.01 | -0.11 | 10/22/2024 12:58:50 PM EST | |||
| 110.00 | 26.90 | 29.70 | 26.19 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.86 | 0.01 | -0.12 | 10/8/2024 | 10/22/2024 12:58:50 PM EST |
| 111.00 | 26.40 | 27.80 | % | 0 | 0 | 0.74 | 0.85 | 0.01 | -0.12 | 10/22/2024 12:58:50 PM EST | |||
| 112.00 | 25.60 | 28.40 | 26.65 | % | 1 | 0 | 0.73 | 0.84 | 0.01 | -0.13 | 10/22/2024 | 10/22/2024 12:58:50 PM EST | |
| 113.00 | 24.70 | 26.20 | 23.40 | 0.00 | 0.00% | 0 | 4 | 0.74 | 0.83 | 0.01 | -0.13 | 10/8/2024 | 10/22/2024 12:58:50 PM EST |
| 114.00 | 23.80 | 26.30 | % | 0 | 0 | 0.73 | 0.83 | 0.01 | -0.13 | 10/22/2024 12:58:50 PM EST | |||
| 115.00 | 23.20 | 24.60 | % | 0 | 0 | 0.73 | 0.82 | 0.01 | -0.14 | 10/22/2024 12:58:50 PM EST | |||
| 116.00 | 23.40 | 23.80 | % | 0 | 0 | 0.73 | 0.81 | 0.01 | -0.14 | 10/22/2024 12:58:50 PM EST | |||
| 117.00 | 22.30 | 23.20 | % | 0 | 0 | 0.72 | 0.80 | 0.01 | -0.14 | 10/22/2024 12:58:50 PM EST | |||
| 118.00 | 21.90 | 22.30 | % | 0 | 0 | 0.72 | 0.78 | 0.01 | -0.15 | 10/22/2024 12:58:50 PM EST | |||
| 119.00 | 20.20 | 21.60 | % | 0 | 0 | 0.72 | 0.77 | 0.01 | -0.15 | 10/22/2024 12:58:50 PM EST | |||
| 120.00 | 20.40 | 20.90 | 20.70 | 0.00 | 0.00% | 0 | 6 | 0.72 | 0.76 | 0.01 | -0.15 | 10/21/2024 | 10/22/2024 12:58:50 PM EST |
| 121.00 | 18.80 | 20.20 | 17.00 | 0.00 | 0.00% | 0 | 5 | 0.72 | 0.75 | 0.01 | -0.16 | 10/15/2024 | 10/22/2024 12:58:50 PM EST |
| 122.00 | 18.70 | 19.50 | % | 0 | 0 | 0.72 | 0.74 | 0.01 | -0.16 | 10/22/2024 12:58:50 PM EST | |||
| 123.00 | 17.50 | 18.80 | 15.60 | 0.00 | 0.00% | 0 | 8 | 0.72 | 0.73 | 0.01 | -0.16 | 10/15/2024 | 10/22/2024 12:58:50 PM EST |
| 124.00 | 16.00 | 18.20 | % | 0 | 0 | 0.72 | 0.71 | 0.01 | -0.17 | 10/22/2024 12:58:50 PM EST | |||
| 125.00 | 17.10 | 17.50 | 16.35 | 0.00 | 0.00% | 0 | 14 | 0.72 | 0.70 | 0.01 | -0.17 | 10/21/2024 | 10/22/2024 12:58:50 PM EST |
| 126.00 | 16.40 | 16.90 | % | 0 | 0 | 0.71 | 0.69 | 0.01 | -0.17 | 10/22/2024 12:58:50 PM EST | |||
| 127.00 | 15.10 | 16.30 | % | 0 | 0 | 0.69 | 0.67 | 0.01 | -0.17 | 10/22/2024 12:58:50 PM EST | |||
| 128.00 | 15.20 | 15.70 | 11.63 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.66 | 0.01 | -0.18 | 10/7/2024 | 10/22/2024 12:58:50 PM EST |
| 129.00 | 14.60 | 15.10 | 12.80 | 0.00 | 0.00% | 0 | 8 | 0.71 | 0.64 | 0.01 | -0.18 | 10/16/2024 | 10/22/2024 12:58:50 PM EST |
| 130.00 | 14.10 | 14.60 | 13.46 | 0.00 | 0.00% | 0 | 24 | 0.70 | 0.63 | 0.01 | -0.18 | 10/17/2024 | 10/22/2024 12:58:50 PM EST |
| 131.00 | 13.50 | 14.00 | 13.26 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.62 | 0.01 | -0.18 | 10/14/2024 | 10/22/2024 12:58:50 PM EST |
| 132.00 | 12.10 | 13.50 | 12.97 | 0.00 | 0.00% | 0 | 5 | 0.66 | 0.60 | 0.01 | -0.18 | 10/21/2024 | 10/22/2024 12:58:50 PM EST |
| 133.00 | 12.50 | 12.90 | 12.03 | 0.00 | 0.00% | 0 | 9 | 0.68 | 0.59 | 0.01 | -0.18 | 10/21/2024 | 10/22/2024 12:58:50 PM EST |
| 134.00 | 11.50 | 12.40 | 11.90 | 0.00 | 0.00% | 0 | 10 | 0.71 | 0.57 | 0.01 | -0.18 | 10/18/2024 | 10/22/2024 12:58:50 PM EST |
| 135.00 | 11.40 | 11.90 | 11.30 | 0.00 | 0.00% | 0 | 33 | 0.70 | 0.56 | 0.01 | -0.19 | 10/21/2024 | 10/22/2024 12:58:50 PM EST |
| 136.00 | 11.00 | 11.50 | 11.18 | 0.00 | 0.00% | 0 | 7 | 0.70 | 0.54 | 0.01 | -0.19 | 10/21/2024 | 10/22/2024 12:58:50 PM EST |
| 137.00 | 10.10 | 11.00 | 10.70 | 0.00 | 0.00% | 0 | 13 | 0.70 | 0.53 | 0.01 | -0.19 | 10/21/2024 | 10/22/2024 12:58:50 PM EST |
| 138.00 | 10.10 | 10.50 | 8.15 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.51 | 0.01 | -0.19 | 10/10/2024 | 10/22/2024 12:58:50 PM EST |
| 139.00 | 9.60 | 10.10 | % | 0 | 0 | 0.70 | 0.50 | 0.01 | -0.19 | 10/22/2024 12:58:50 PM EST | |||
| 140.00 | 8.70 | 9.60 | 9.10 | 0.00 | 0.00% | 0 | 105 | 0.70 | 0.49 | 0.01 | -0.19 | 10/21/2024 | 10/22/2024 12:58:50 PM EST |
| 141.00 | 8.80 | 9.20 | % | 0 | 0 | 0.69 | 0.47 | 0.01 | -0.19 | 10/22/2024 12:58:50 PM EST | |||
| 142.00 | 8.00 | 8.80 | 8.11 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.46 | 0.01 | -0.18 | 10/17/2024 | 10/22/2024 12:58:50 PM EST |
| 143.00 | 8.10 | 8.40 | 8.01 | +0.09 | +1.14% | 1 | 1 | 0.70 | 0.45 | 0.01 | -0.18 | 10/22/2024 | 10/22/2024 12:58:50 PM EST |
| 144.00 | 7.70 | 8.10 | % | 0 | 0 | 0.70 | 0.43 | 0.01 | -0.18 | 10/22/2024 12:58:50 PM EST | |||
| 145.00 | 6.80 | 7.70 | 7.25 | 0.00 | 0.00% | 0 | 29 | 0.70 | 0.42 | 0.01 | -0.18 | 10/21/2024 | 10/22/2024 12:58:50 PM EST |
| 146.00 | 7.00 | 7.40 | 6.79 | 0.00 | 0.00% | 0 | 0 | 0.70 | 0.41 | 0.01 | -0.18 | 10/21/2024 | 10/22/2024 12:58:50 PM EST |
| 150.00 | 5.80 | 6.10 | 5.91 | +0.03 | +0.51% | 4 | 28 | 0.69 | 0.35 | 0.01 | -0.17 | 10/22/2024 | 10/22/2024 12:58:50 PM EST |
| 155.00 | 4.50 | 4.80 | 4.53 | 0.00 | 0.00% | 0 | 3 | 0.69 | 0.30 | 0.01 | -0.16 | 10/21/2024 | 10/22/2024 12:58:50 PM EST |
| 160.00 | 3.50 | 3.80 | 3.50 | -0.10 | -2.78% | 3 | 24 | 0.70 | 0.25 | 0.01 | -0.15 | 10/22/2024 | 10/22/2024 12:58:50 PM EST |
| 165.00 | 2.75 | 2.95 | 2.35 | 0.00 | 0.00% | 0 | 5 | 0.70 | 0.20 | 0.01 | -0.13 | 10/17/2024 | 10/22/2024 12:58:50 PM EST |
| 170.00 | 2.10 | 2.30 | 2.20 | +0.15 | +7.32% | 20 | 10 | 0.70 | 0.17 | 0.01 | -0.12 | 10/22/2024 | 10/22/2024 12:58:50 PM EST |
| 175.00 | 1.45 | 1.80 | 1.60 | -0.07 | -4.20% | 1 | 13 | 0.71 | 0.14 | 0.01 | -0.10 | 10/22/2024 | 10/22/2024 12:58:50 PM EST |
| 180.00 | 1.25 | 1.40 | 1.27 | 0.00 | 0.00% | 0 | 5 | 0.71 | 0.11 | 0.01 | -0.09 | 10/21/2024 | 10/22/2024 12:58:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:50 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.02 | 10/22/2024 12:58:50 PM EST | |||
| 75.00 | 0.00 | 1.00 | % | 0 | 0 | 1.32 | -0.01 | 0.00 | -0.02 | 10/22/2024 12:58:50 PM EST | |||
| 80.00 | 0.05 | 1.00 | % | 0 | 0 | 0.97 | -0.02 | 0.00 | -0.04 | 10/22/2024 12:58:50 PM EST | |||
| 85.00 | 0.10 | 1.20 | % | 0 | 0 | 0.93 | -0.03 | 0.00 | -0.05 | 10/22/2024 12:58:50 PM EST | |||
| 90.00 | 0.20 | 0.90 | 0.48 | 0.00 | 0.00% | 0 | 9 | 0.83 | -0.04 | 0.00 | -0.07 | 10/21/2024 | 10/22/2024 12:58:50 PM EST |
| 95.00 | 0.70 | 0.85 | 0.75 | +0.03 | +4.17% | 1 | 16 | 0.82 | -0.06 | 0.00 | -0.08 | 10/22/2024 | 10/22/2024 12:58:50 PM EST |
| 100.00 | 1.05 | 1.15 | 1.05 | -0.29 | -21.65% | 5 | 6 | 0.79 | -0.08 | 0.00 | -0.09 | 10/22/2024 | 10/22/2024 12:58:50 PM EST |
| 105.00 | 1.55 | 1.65 | 1.57 | 0.00 | 0.00% | 0 | 17 | 0.75 | -0.11 | 0.01 | -0.11 | 10/21/2024 | 10/22/2024 12:58:50 PM EST |
| 110.00 | 2.20 | 2.35 | 2.20 | +0.04 | +1.86% | 1 | 43 | 0.74 | -0.14 | 0.01 | -0.12 | 10/22/2024 | 10/22/2024 12:58:50 PM EST |
| 111.00 | 2.40 | 2.50 | % | 0 | 0 | 0.74 | -0.15 | 0.01 | -0.12 | 10/22/2024 12:58:50 PM EST | |||
| 112.00 | 2.55 | 2.70 | 4.85 | 0.00 | 0.00% | 0 | 2 | 0.74 | -0.16 | 0.01 | -0.13 | 10/4/2024 | 10/22/2024 12:58:50 PM EST |
| 113.00 | 2.75 | 2.90 | 3.40 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.17 | 0.01 | -0.13 | 10/11/2024 | 10/22/2024 12:58:50 PM EST |
| 114.00 | 2.95 | 3.10 | % | 0 | 0 | 0.73 | -0.17 | 0.01 | -0.13 | 10/22/2024 12:58:50 PM EST | |||
| 115.00 | 3.10 | 3.30 | 3.20 | -0.78 | -19.60% | 1 | 5 | 0.73 | -0.18 | 0.01 | -0.14 | 10/22/2024 | 10/22/2024 12:58:50 PM EST |
| 116.00 | 3.40 | 3.60 | % | 0 | 0 | 0.73 | -0.19 | 0.01 | -0.14 | 10/22/2024 12:58:50 PM EST | |||
| 117.00 | 3.60 | 3.80 | 3.73 | 0.00 | 0.00% | 0 | 10 | 0.73 | -0.20 | 0.01 | -0.14 | 10/18/2024 | 10/22/2024 12:58:50 PM EST |
| 118.00 | 3.80 | 4.10 | 3.80 | 0.00 | 0.00% | 0 | 24 | 0.72 | -0.22 | 0.01 | -0.15 | 10/21/2024 | 10/22/2024 12:58:50 PM EST |
| 119.00 | 4.10 | 4.40 | 4.15 | -3.43 | -45.26% | 1 | 1 | 0.72 | -0.23 | 0.01 | -0.15 | 10/22/2024 | 10/22/2024 12:58:50 PM EST |
| 120.00 | 4.40 | 4.60 | 4.29 | 0.00 | 0.00% | 0 | 14 | 0.72 | -0.24 | 0.01 | -0.15 | 10/21/2024 | 10/22/2024 12:58:50 PM EST |
| 121.00 | 4.60 | 4.90 | 5.40 | 0.00 | 0.00% | 0 | 21 | 0.71 | -0.25 | 0.01 | -0.16 | 10/15/2024 | 10/22/2024 12:58:50 PM EST |
| 122.00 | 5.00 | 5.30 | 5.06 | 0.00 | 0.00% | 0 | 7 | 0.72 | -0.26 | 0.01 | -0.16 | 10/21/2024 | 10/22/2024 12:58:50 PM EST |
| 123.00 | 5.30 | 5.60 | 7.60 | 0.00 | 0.00% | 0 | 11 | 0.72 | -0.27 | 0.01 | -0.16 | 10/10/2024 | 10/22/2024 12:58:50 PM EST |
| 124.00 | 5.60 | 5.90 | % | 0 | 0 | 0.71 | -0.29 | 0.01 | -0.17 | 10/22/2024 12:58:50 PM EST | |||
| 125.00 | 6.00 | 6.30 | 6.04 | +0.24 | +4.14% | 2 | 46 | 0.72 | -0.30 | 0.01 | -0.17 | 10/22/2024 | 10/22/2024 12:58:50 PM EST |
| 126.00 | 6.30 | 6.70 | 6.80 | 0.00 | 0.00% | 0 | 9 | 0.71 | -0.31 | 0.01 | -0.17 | 10/14/2024 | 10/22/2024 12:58:50 PM EST |
| 127.00 | 6.70 | 7.00 | 10.61 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.33 | 0.01 | -0.17 | 10/7/2024 | 10/22/2024 12:58:50 PM EST |
| 128.00 | 7.10 | 7.40 | 7.17 | -0.03 | -0.42% | 1 | 24 | 0.71 | -0.34 | 0.01 | -0.18 | 10/22/2024 | 10/22/2024 12:58:50 PM EST |
| 129.00 | 7.50 | 7.90 | 7.30 | 0.00 | 0.00% | 0 | 120 | 0.71 | -0.36 | 0.01 | -0.18 | 10/21/2024 | 10/22/2024 12:58:50 PM EST |
| 130.00 | 7.90 | 8.20 | 8.00 | 0.00 | 0.00% | 0 | 25 | 0.71 | -0.37 | 0.01 | -0.18 | 10/21/2024 | 10/22/2024 12:58:50 PM EST |
| 131.00 | 8.10 | 8.70 | % | 0 | 0 | 0.71 | -0.38 | 0.01 | -0.18 | 10/22/2024 12:58:50 PM EST | |||
| 132.00 | 8.60 | 9.20 | 11.85 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.40 | 0.01 | -0.18 | 10/15/2024 | 10/22/2024 12:58:50 PM EST |
| 133.00 | 9.10 | 9.70 | 10.00 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.41 | 0.01 | -0.18 | 10/14/2024 | 10/22/2024 12:58:50 PM EST |
| 134.00 | 9.70 | 10.20 | 9.80 | 0.00 | 0.00% | 0 | 13 | 0.70 | -0.43 | 0.01 | -0.18 | 10/21/2024 | 10/22/2024 12:58:50 PM EST |
| 135.00 | 10.10 | 10.70 | % | 0 | 0 | 0.69 | -0.44 | 0.01 | -0.19 | 10/22/2024 12:58:50 PM EST | |||
| 136.00 | 10.80 | 11.20 | 9.80 | 0.00 | 0.00% | 0 | 3 | 0.70 | -0.46 | 0.01 | -0.19 | 10/21/2024 | 10/22/2024 12:58:50 PM EST |
| 137.00 | 11.10 | 11.70 | 11.30 | 0.00 | 0.00% | 0 | 16 | 0.70 | -0.47 | 0.01 | -0.19 | 10/21/2024 | 10/22/2024 12:58:50 PM EST |
| 138.00 | 11.10 | 13.60 | % | 0 | 0 | 0.69 | -0.49 | 0.01 | -0.19 | 10/22/2024 12:58:50 PM EST | |||
| 139.00 | 12.30 | 12.80 | % | 0 | 0 | 0.69 | -0.50 | 0.01 | -0.19 | 10/22/2024 12:58:50 PM EST | |||
| 140.00 | 13.00 | 13.40 | % | 0 | 0 | 0.70 | -0.51 | 0.01 | -0.19 | 10/22/2024 12:58:50 PM EST | |||
| 141.00 | 13.00 | 14.10 | % | 0 | 0 | 0.70 | -0.53 | 0.01 | -0.19 | 10/22/2024 12:58:50 PM EST | |||
| 142.00 | 14.20 | 14.60 | % | 0 | 0 | 0.69 | -0.54 | 0.01 | -0.18 | 10/22/2024 12:58:50 PM EST | |||
| 143.00 | 14.60 | 15.20 | 14.20 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.55 | 0.01 | -0.18 | 10/21/2024 | 10/22/2024 12:58:50 PM EST |
| 144.00 | 15.10 | 15.90 | % | 0 | 0 | 0.69 | -0.57 | 0.01 | -0.18 | 10/22/2024 12:58:50 PM EST | |||
| 145.00 | 15.90 | 16.50 | % | 0 | 0 | 0.70 | -0.58 | 0.01 | -0.18 | 10/22/2024 12:58:50 PM EST | |||
| 146.00 | 16.70 | 17.10 | % | 0 | 0 | 0.69 | -0.59 | 0.01 | -0.18 | 10/22/2024 12:58:50 PM EST | |||
| 150.00 | 19.50 | 19.90 | % | 0 | 0 | 0.69 | -0.65 | 0.01 | -0.17 | 10/22/2024 12:58:50 PM EST | |||
| 155.00 | 23.20 | 23.70 | % | 0 | 0 | 0.69 | -0.70 | 0.01 | -0.16 | 10/22/2024 12:58:50 PM EST | |||
| 160.00 | 27.10 | 27.70 | % | 0 | 0 | 0.69 | -0.75 | 0.01 | -0.15 | 10/22/2024 12:58:50 PM EST | |||
| 165.00 | 31.20 | 32.80 | % | 0 | 0 | 0.69 | -0.80 | 0.01 | -0.13 | 10/22/2024 12:58:50 PM EST | |||
| 170.00 | 35.70 | 36.20 | % | 0 | 0 | 0.70 | -0.83 | 0.01 | -0.12 | 10/22/2024 12:58:50 PM EST | |||
| 175.00 | 40.20 | 41.80 | % | 0 | 0 | 0.69 | -0.86 | 0.01 | -0.10 | 10/22/2024 12:58:50 PM EST | |||
| 180.00 | 44.90 | 46.50 | 45.50 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.89 | 0.01 | -0.09 | 10/21/2024 | 10/22/2024 12:58:50 PM EST |