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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 64.30 | 68.00 | 65.98 | 0.00 | 0.00% | 0 | 1 | 1.55 | 1.00 | 0.00 | -0.01 | 10/18/2024 | 10/22/2024 12:58:50 PM EST |
| 75.00 | 59.70 | 62.80 | % | 0 | 0 | 1.37 | 0.99 | 0.00 | -0.02 | 10/22/2024 12:58:50 PM EST | |||
| 80.00 | 54.90 | 58.00 | % | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.03 | 10/22/2024 12:58:50 PM EST | |||
| 85.00 | 50.00 | 52.80 | % | 0 | 0 | 1.12 | 0.97 | 0.00 | -0.04 | 10/22/2024 12:58:50 PM EST | |||
| 90.00 | 44.90 | 48.10 | % | 0 | 0 | 1.11 | 0.96 | 0.00 | -0.05 | 10/22/2024 12:58:50 PM EST | |||
| 95.00 | 41.50 | 43.40 | % | 0 | 0 | 0.82 | 0.94 | 0.00 | -0.06 | 10/22/2024 12:58:50 PM EST | |||
| 100.00 | 36.20 | 38.10 | % | 0 | 0 | 0.76 | 0.92 | 0.00 | -0.08 | 10/22/2024 12:58:50 PM EST | |||
| 105.00 | 32.60 | 33.30 | % | 0 | 0 | 0.72 | 0.89 | 0.01 | -0.09 | 10/22/2024 12:58:50 PM EST | |||
| 110.00 | 28.20 | 29.10 | % | 0 | 0 | 0.73 | 0.85 | 0.01 | -0.11 | 10/22/2024 12:58:50 PM EST | |||
| 115.00 | 24.40 | 25.20 | % | 0 | 0 | 0.68 | 0.81 | 0.01 | -0.12 | 10/22/2024 12:58:50 PM EST | |||
| 119.00 | 20.70 | 22.00 | % | 0 | 0 | 0.68 | 0.77 | 0.01 | -0.13 | 10/22/2024 12:58:50 PM EST | |||
| 120.00 | 20.00 | 21.30 | 21.10 | +1.12 | +5.61% | 1 | 4 | 0.68 | 0.76 | 0.01 | -0.13 | 10/22/2024 | 10/22/2024 12:58:50 PM EST |
| 121.00 | 19.20 | 20.60 | % | 0 | 0 | 0.68 | 0.74 | 0.01 | -0.14 | 10/22/2024 12:58:50 PM EST | |||
| 122.00 | 19.50 | 19.90 | % | 0 | 0 | 0.67 | 0.73 | 0.01 | -0.14 | 10/22/2024 12:58:50 PM EST | |||
| 123.00 | 18.00 | 19.20 | % | 0 | 0 | 0.67 | 0.72 | 0.01 | -0.14 | 10/22/2024 12:58:50 PM EST | |||
| 124.00 | 18.20 | 18.60 | 15.60 | 0.00 | 0.00% | 0 | 10 | 0.67 | 0.71 | 0.01 | -0.14 | 10/10/2024 | 10/22/2024 12:58:50 PM EST |
| 125.00 | 16.70 | 17.90 | 16.70 | 0.00 | 0.00% | 0 | 10 | 0.67 | 0.70 | 0.01 | -0.15 | 10/11/2024 | 10/22/2024 12:58:50 PM EST |
| 126.00 | 16.90 | 17.30 | % | 0 | 0 | 0.67 | 0.68 | 0.01 | -0.15 | 10/22/2024 12:58:50 PM EST | |||
| 127.00 | 15.50 | 16.80 | 15.10 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.67 | 0.01 | -0.15 | 10/11/2024 | 10/22/2024 12:58:50 PM EST |
| 128.00 | 15.30 | 16.10 | % | 0 | 0 | 0.66 | 0.66 | 0.01 | -0.15 | 10/22/2024 12:58:50 PM EST | |||
| 129.00 | 14.40 | 15.50 | % | 0 | 0 | 0.67 | 0.64 | 0.01 | -0.15 | 10/22/2024 12:58:50 PM EST | |||
| 130.00 | 14.50 | 15.00 | 14.43 | 0.00 | 0.00% | 0 | 12 | 0.66 | 0.63 | 0.01 | -0.15 | 10/18/2024 | 10/22/2024 12:58:50 PM EST |
| 131.00 | 14.00 | 14.40 | 13.50 | 0.00 | 0.00% | 0 | 5 | 0.65 | 0.62 | 0.01 | -0.16 | 10/17/2024 | 10/22/2024 12:58:50 PM EST |
| 132.00 | 13.50 | 13.90 | 12.40 | 0.00 | 0.00% | 0 | 27 | 0.65 | 0.60 | 0.01 | -0.16 | 10/17/2024 | 10/22/2024 12:58:50 PM EST |
| 133.00 | 12.90 | 13.40 | 13.10 | 0.00 | 0.00% | 0 | 20 | 0.65 | 0.59 | 0.01 | -0.16 | 10/17/2024 | 10/22/2024 12:58:50 PM EST |
| 134.00 | 12.40 | 12.90 | 13.20 | 0.00 | 0.00% | 0 | 14 | 0.66 | 0.57 | 0.01 | -0.16 | 10/21/2024 | 10/22/2024 12:58:50 PM EST |
| 135.00 | 11.90 | 12.40 | 11.90 | +0.10 | +0.85% | 1 | 9 | 0.65 | 0.56 | 0.01 | -0.16 | 10/22/2024 | 10/22/2024 12:58:50 PM EST |
| 136.00 | 11.50 | 11.90 | 11.41 | -0.19 | -1.64% | 3 | 2 | 0.65 | 0.55 | 0.01 | -0.16 | 10/22/2024 | 10/22/2024 12:58:50 PM EST |
| 137.00 | 11.00 | 11.40 | 10.78 | 0.00 | 0.00% | 0 | 21 | 0.66 | 0.53 | 0.01 | -0.16 | 10/21/2024 | 10/22/2024 12:58:50 PM EST |
| 138.00 | 10.20 | 11.00 | % | 0 | 0 | 0.66 | 0.52 | 0.01 | -0.16 | 10/22/2024 12:58:50 PM EST | |||
| 139.00 | 10.10 | 10.50 | 10.99 | 0.00 | 0.00% | 0 | 10 | 0.66 | 0.51 | 0.01 | -0.16 | 10/21/2024 | 10/22/2024 12:58:50 PM EST |
| 140.00 | 9.70 | 10.10 | 9.50 | % | 1 | 0 | 0.66 | 0.49 | 0.01 | -0.16 | 10/22/2024 | 10/22/2024 12:58:50 PM EST | |
| 141.00 | 9.30 | 9.70 | 8.30 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.48 | 0.01 | -0.16 | 10/17/2024 | 10/22/2024 12:58:50 PM EST |
| 142.00 | 8.70 | 9.30 | % | 0 | 0 | 0.65 | 0.46 | 0.01 | -0.16 | 10/22/2024 12:58:50 PM EST | |||
| 143.00 | 8.50 | 8.90 | % | 0 | 0 | 0.66 | 0.45 | 0.01 | -0.16 | 10/22/2024 12:58:50 PM EST | |||
| 144.00 | 8.10 | 8.50 | % | 0 | 0 | 0.65 | 0.44 | 0.01 | -0.16 | 10/22/2024 12:58:50 PM EST | |||
| 145.00 | 7.50 | 8.20 | 7.90 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.43 | 0.01 | -0.15 | 10/18/2024 | 10/22/2024 12:58:50 PM EST |
| 146.00 | 7.40 | 7.80 | % | 0 | 0 | 0.65 | 0.41 | 0.01 | -0.15 | 10/22/2024 12:58:50 PM EST | |||
| 150.00 | 6.20 | 6.50 | 5.95 | 0.00 | 0.00% | 0 | 16 | 0.65 | 0.36 | 0.01 | -0.15 | 10/21/2024 | 10/22/2024 12:58:50 PM EST |
| 155.00 | 4.90 | 5.20 | % | 0 | 0 | 0.65 | 0.30 | 0.01 | -0.14 | 10/22/2024 12:58:50 PM EST | |||
| 160.00 | 3.80 | 4.10 | 4.00 | +0.40 | +11.12% | 37 | 3 | 0.65 | 0.25 | 0.01 | -0.12 | 10/22/2024 | 10/22/2024 12:58:50 PM EST |
| 165.00 | 3.00 | 3.20 | 2.57 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.21 | 0.01 | -0.11 | 10/18/2024 | 10/22/2024 12:58:50 PM EST |
| 170.00 | 2.30 | 2.55 | 1.90 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.17 | 0.01 | -0.10 | 10/18/2024 | 10/22/2024 12:58:50 PM EST |
| 175.00 | 1.80 | 2.00 | 1.65 | 0.00 | 0.00% | 0 | 8 | 0.65 | 0.14 | 0.01 | -0.09 | 10/14/2024 | 10/22/2024 12:58:50 PM EST |
| 180.00 | 1.35 | 1.55 | % | 0 | 0 | 0.65 | 0.11 | 0.01 | -0.07 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:50 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | -0.01 | 0.00 | -0.02 | 10/22/2024 12:58:50 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 1 | 1.02 | -0.01 | 0.00 | -0.03 | 10/18/2024 | 10/22/2024 12:58:50 PM EST |
| 85.00 | 0.05 | 0.75 | % | 0 | 0 | 0.76 | -0.03 | 0.00 | -0.04 | 10/22/2024 12:58:50 PM EST | |||
| 90.00 | 0.20 | 1.75 | 0.52 | 0.00 | 0.00% | 0 | 4 | 0.83 | -0.04 | 0.00 | -0.05 | 10/18/2024 | 10/22/2024 12:58:50 PM EST |
| 95.00 | 0.80 | 0.95 | 1.19 | 0.00 | 0.00% | 0 | 9 | 0.76 | -0.06 | 0.00 | -0.06 | 10/16/2024 | 10/22/2024 12:58:50 PM EST |
| 100.00 | 1.20 | 1.35 | 1.19 | 0.00 | 0.00% | 0 | 24 | 0.73 | -0.08 | 0.00 | -0.08 | 10/21/2024 | 10/22/2024 12:58:50 PM EST |
| 105.00 | 1.70 | 1.90 | 1.76 | 0.00 | 0.00% | 0 | 13 | 0.71 | -0.11 | 0.01 | -0.09 | 10/21/2024 | 10/22/2024 12:58:50 PM EST |
| 110.00 | 2.35 | 2.60 | 2.67 | 0.00 | 0.00% | 0 | 13 | 0.69 | -0.15 | 0.01 | -0.11 | 10/17/2024 | 10/22/2024 12:58:50 PM EST |
| 115.00 | 3.40 | 3.60 | 3.50 | 0.00 | 0.00% | 0 | 14 | 0.68 | -0.19 | 0.01 | -0.12 | 10/18/2024 | 10/22/2024 12:58:50 PM EST |
| 119.00 | 4.40 | 4.70 | 5.08 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.23 | 0.01 | -0.13 | 10/16/2024 | 10/22/2024 12:58:50 PM EST |
| 120.00 | 4.70 | 5.00 | 4.66 | 0.00 | 0.00% | 0 | 5 | 0.67 | -0.24 | 0.01 | -0.13 | 10/21/2024 | 10/22/2024 12:58:50 PM EST |
| 121.00 | 5.00 | 5.30 | % | 0 | 0 | 0.68 | -0.26 | 0.01 | -0.14 | 10/22/2024 12:58:50 PM EST | |||
| 122.00 | 5.30 | 5.60 | 6.47 | 0.00 | 0.00% | 0 | 4 | 0.67 | -0.27 | 0.01 | -0.14 | 10/11/2024 | 10/22/2024 12:58:50 PM EST |
| 123.00 | 5.70 | 5.90 | 6.25 | 0.00 | 0.00% | 0 | 10 | 0.67 | -0.28 | 0.01 | -0.14 | 10/14/2024 | 10/22/2024 12:58:50 PM EST |
| 124.00 | 6.00 | 6.30 | 5.95 | -0.29 | -4.65% | 4 | 2 | 0.67 | -0.29 | 0.01 | -0.14 | 10/22/2024 | 10/22/2024 12:58:50 PM EST |
| 125.00 | 6.30 | 6.60 | 6.40 | +0.13 | +2.08% | 6 | 11 | 0.67 | -0.30 | 0.01 | -0.15 | 10/22/2024 | 10/22/2024 12:58:50 PM EST |
| 126.00 | 6.70 | 7.00 | 7.15 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.32 | 0.01 | -0.15 | 10/17/2024 | 10/22/2024 12:58:50 PM EST |
| 127.00 | 6.70 | 7.40 | 7.50 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.33 | 0.01 | -0.15 | 10/14/2024 | 10/22/2024 12:58:50 PM EST |
| 128.00 | 7.10 | 7.80 | 7.65 | % | 3 | 0 | 0.67 | -0.34 | 0.01 | -0.15 | 10/22/2024 | 10/22/2024 12:58:50 PM EST | |
| 129.00 | 7.90 | 8.20 | % | 0 | 0 | 0.66 | -0.36 | 0.01 | -0.15 | 10/22/2024 12:58:50 PM EST | |||
| 130.00 | 8.30 | 8.60 | 8.55 | 0.00 | 0.00% | 0 | 259 | 0.66 | -0.37 | 0.01 | -0.15 | 10/21/2024 | 10/22/2024 12:58:50 PM EST |
| 131.00 | 8.70 | 9.10 | 8.98 | 0.00 | 0.00% | 0 | 2 | 0.66 | -0.38 | 0.01 | -0.16 | 10/21/2024 | 10/22/2024 12:58:50 PM EST |
| 132.00 | 9.20 | 9.90 | 9.32 | -0.33 | -3.42% | 1 | 1 | 0.66 | -0.40 | 0.01 | -0.16 | 10/22/2024 | 10/22/2024 12:58:50 PM EST |
| 133.00 | 9.60 | 10.00 | % | 0 | 0 | 0.66 | -0.41 | 0.01 | -0.16 | 10/22/2024 12:58:50 PM EST | |||
| 134.00 | 10.10 | 10.50 | 11.20 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.43 | 0.01 | -0.16 | 10/16/2024 | 10/22/2024 12:58:50 PM EST |
| 135.00 | 10.60 | 11.00 | 10.57 | 0.00 | 0.00% | 0 | 5 | 0.66 | -0.44 | 0.01 | -0.16 | 10/21/2024 | 10/22/2024 12:58:50 PM EST |
| 136.00 | 11.10 | 12.00 | % | 0 | 0 | 0.66 | -0.45 | 0.01 | -0.16 | 10/22/2024 12:58:50 PM EST | |||
| 137.00 | 11.70 | 12.10 | % | 0 | 0 | 0.65 | -0.47 | 0.01 | -0.16 | 10/22/2024 12:58:50 PM EST | |||
| 138.00 | 12.10 | 12.60 | 13.85 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.48 | 0.01 | -0.16 | 10/11/2024 | 10/22/2024 12:58:50 PM EST |
| 139.00 | 12.80 | 13.20 | % | 0 | 0 | 0.65 | -0.49 | 0.01 | -0.16 | 10/22/2024 12:58:50 PM EST | |||
| 140.00 | 13.30 | 14.20 | % | 0 | 0 | 0.65 | -0.51 | 0.01 | -0.16 | 10/22/2024 12:58:50 PM EST | |||
| 141.00 | 12.10 | 14.80 | % | 0 | 0 | 0.64 | -0.52 | 0.01 | -0.16 | 10/22/2024 12:58:50 PM EST | |||
| 142.00 | 14.40 | 15.00 | % | 0 | 0 | 0.65 | -0.54 | 0.01 | -0.16 | 10/22/2024 12:58:50 PM EST | |||
| 143.00 | 15.10 | 16.00 | % | 0 | 0 | 0.65 | -0.55 | 0.01 | -0.16 | 10/22/2024 12:58:50 PM EST | |||
| 144.00 | 15.60 | 16.20 | % | 0 | 0 | 0.65 | -0.56 | 0.01 | -0.16 | 10/22/2024 12:58:50 PM EST | |||
| 145.00 | 16.30 | 16.80 | % | 0 | 0 | 0.65 | -0.57 | 0.01 | -0.15 | 10/22/2024 12:58:50 PM EST | |||
| 146.00 | 16.90 | 17.80 | % | 0 | 0 | 0.64 | -0.59 | 0.01 | -0.15 | 10/22/2024 12:58:50 PM EST | |||
| 150.00 | 19.70 | 20.20 | 20.00 | 0.00 | 0.00% | 0 | 4 | 0.65 | -0.64 | 0.01 | -0.15 | 10/21/2024 | 10/22/2024 12:58:50 PM EST |
| 155.00 | 23.50 | 23.90 | % | 0 | 0 | 0.65 | -0.70 | 0.01 | -0.14 | 10/22/2024 12:58:50 PM EST | |||
| 160.00 | 27.40 | 27.90 | % | 0 | 0 | 0.65 | -0.75 | 0.01 | -0.12 | 10/22/2024 12:58:50 PM EST | |||
| 165.00 | 31.50 | 33.80 | % | 0 | 0 | 0.66 | -0.79 | 0.01 | -0.11 | 10/22/2024 12:58:50 PM EST | |||
| 170.00 | 35.00 | 36.60 | % | 0 | 0 | 0.65 | -0.83 | 0.01 | -0.10 | 10/22/2024 12:58:50 PM EST | |||
| 175.00 | 40.20 | 41.10 | % | 0 | 0 | 0.66 | -0.86 | 0.01 | -0.09 | 10/22/2024 12:58:50 PM EST | |||
| 180.00 | 44.80 | 45.80 | % | 0 | 0 | 0.67 | -0.89 | 0.01 | -0.07 | 10/22/2024 12:58:50 PM EST |