Options Chain for CAVA GROUP INC COM (CAVA) - $52.68 as of 10/7/2026 5:38:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 11.50 | 14.05 | 12.78 | % | 0.32 | 0 | 0 | 1.14 | 0.94 | 0.01 | -0.02 | 10/7/2026 3:59:48 PM EST | |||
| 41.00 | 10.65 | 13.15 | 11.90 | % | 0.29 | 0 | 0 | 1.09 | 0.92 | 0.01 | -0.03 | 10/7/2026 3:59:48 PM EST | |||
| 42.00 | 9.45 | 12.25 | 10.85 | % | 0.26 | 0 | 0 | 1.05 | 0.90 | 0.02 | -0.03 | 10/7/2026 3:59:48 PM EST | |||
| 43.00 | 8.90 | 11.10 | 10.00 | % | 0.23 | 0 | 0 | 0.94 | 0.88 | 0.02 | -0.04 | 10/7/2026 3:59:48 PM EST | |||
| 44.00 | 8.05 | 10.30 | 9.18 | % | 0.21 | 0 | 0 | 0.92 | 0.85 | 0.02 | -0.04 | 10/7/2026 3:59:48 PM EST | |||
| 45.00 | 7.30 | 9.50 | 8.40 | % | 0.19 | 0 | 0 | 0.90 | 0.82 | 0.03 | -0.05 | 10/7/2026 3:59:48 PM EST | |||
| 46.00 | 6.65 | 8.40 | 7.53 | % | 0.16 | 0 | 0 | 0.60 | 0.79 | 0.03 | -0.05 | 10/7/2026 3:59:48 PM EST | |||
| 47.00 | 5.85 | 7.90 | 6.88 | % | 0.15 | 0 | 0 | 0.62 | 0.75 | 0.03 | -0.05 | 10/7/2026 3:59:48 PM EST | |||
| 48.00 | 5.35 | 6.80 | 6.08 | % | 0.13 | 0 | 0 | 0.61 | 0.71 | 0.04 | -0.06 | 10/7/2026 3:59:48 PM EST | |||
| 49.00 | 4.95 | 6.15 | 5.55 | % | 0.11 | 0 | 0 | 0.63 | 0.67 | 0.04 | -0.06 | 10/7/2026 3:59:48 PM EST | |||
| 50.00 | 4.25 | 5.45 | 4.85 | 6.20 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.61 | 0.63 | 0.04 | -0.06 | 9/29/2026 | 10/7/2026 3:59:48 PM EST |
| 51.00 | 4.20 | 4.85 | 4.53 | 6.20 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.65 | 0.59 | 0.04 | -0.07 | 10/2/2026 | 10/7/2026 3:59:48 PM EST |
| 52.00 | 3.45 | 4.20 | 3.83 | % | 0.07 | 0 | 0 | 0.62 | 0.55 | 0.04 | -0.07 | 10/7/2026 3:59:48 PM EST | |||
| 53.00 | 3.20 | 3.90 | 3.55 | % | 0.07 | 0 | 0 | 0.65 | 0.51 | 0.04 | -0.07 | 10/7/2026 3:59:48 PM EST | |||
| 54.00 | 2.79 | 3.50 | 3.15 | 3.13 | % | 0.06 | 1 | 0 | 0.65 | 0.47 | 0.04 | -0.07 | 10/7/2026 | 10/7/2026 3:59:48 PM EST | |
| 55.00 | 2.39 | 3.15 | 2.77 | 3.06 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.65 | 0.43 | 0.04 | -0.07 | 10/6/2026 | 10/7/2026 3:59:48 PM EST |
| 56.00 | 2.09 | 2.60 | 2.35 | 4.30 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.63 | 0.39 | 0.04 | -0.06 | 10/2/2026 | 10/7/2026 3:59:48 PM EST |
| 57.00 | 1.39 | 2.63 | 2.01 | 2.30 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.62 | 0.35 | 0.04 | -0.06 | 9/29/2026 | 10/7/2026 3:59:48 PM EST |
| 58.00 | 1.55 | 2.01 | 1.78 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.63 | 0.32 | 0.04 | -0.06 | 10/6/2026 | 10/7/2026 3:59:48 PM EST |
| 59.00 | 1.33 | 1.78 | 1.56 | 1.51 | -0.56 | -27.06% | 0.03 | 1 | 47 | 0.64 | 0.29 | 0.04 | -0.06 | 10/7/2026 | 10/7/2026 3:59:48 PM EST |
| 60.00 | 1.13 | 1.59 | 1.36 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.64 | 0.26 | 0.03 | -0.05 | 10/6/2026 | 10/7/2026 3:59:48 PM EST |
| 61.00 | 0.98 | 1.59 | 1.29 | 1.51 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.66 | 0.23 | 0.03 | -0.05 | 10/6/2026 | 10/7/2026 3:59:48 PM EST |
| 62.00 | 0.75 | 1.25 | 1.00 | 1.10 | -0.30 | -21.43% | 0.02 | 15 | 45 | 0.64 | 0.21 | 0.03 | -0.05 | 10/7/2026 | 10/7/2026 3:59:48 PM EST |
| 63.00 | 0.68 | 1.29 | 0.99 | 0.91 | -0.27 | -22.89% | 0.02 | 1 | 4 | 0.67 | 0.18 | 0.03 | -0.04 | 10/7/2026 | 10/7/2026 3:59:48 PM EST |
| 64.00 | 0.59 | 1.02 | 0.81 | 0.78 | -0.22 | -22.00% | 0.01 | 1 | 26 | 0.66 | 0.16 | 0.03 | -0.04 | 10/7/2026 | 10/7/2026 3:59:48 PM EST |
| 65.00 | 0.64 | 0.89 | 0.77 | 0.74 | -0.24 | -24.49% | 0.01 | 6 | 87 | 0.68 | 0.15 | 0.02 | -0.04 | 10/7/2026 | 10/7/2026 3:59:48 PM EST |
| 66.00 | 0.28 | 0.95 | 0.62 | % | 0.01 | 0 | 0 | 0.66 | 0.13 | 0.02 | -0.04 | 10/7/2026 3:59:48 PM EST | |||
| 70.00 | 0.19 | 0.57 | 0.38 | 0.39 | -0.05 | -11.37% | 0.01 | 6 | 96 | 0.68 | 0.08 | 0.01 | -0.03 | 10/7/2026 | 10/7/2026 3:59:48 PM EST |
| 75.00 | 0.04 | 0.40 | 0.22 | 0.21 | -0.08 | -27.59% | 0.00 | 6 | 34 | 0.69 | 0.05 | 0.01 | -0.02 | 10/7/2026 | 10/7/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.09 | 0.53 | 0.31 | 0.35 | +0.11 | +45.84% | 0.01 | 1 | 4 | 0.64 | -0.06 | 0.01 | -0.02 | 10/7/2026 | 10/7/2026 3:59:48 PM EST |
| 41.00 | 0.16 | 0.70 | 0.43 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.65 | -0.08 | 0.01 | -0.03 | 10/6/2026 | 10/7/2026 3:59:48 PM EST |
| 42.00 | 0.31 | 0.69 | 0.50 | 0.50 | +0.08 | +19.05% | 0.01 | 1 | 10 | 0.64 | -0.10 | 0.02 | -0.03 | 10/7/2026 | 10/7/2026 3:59:48 PM EST |
| 43.00 | 0.34 | 0.93 | 0.64 | 0.66 | +0.17 | +34.70% | 0.01 | 4 | 2 | 0.63 | -0.12 | 0.02 | -0.04 | 10/7/2026 | 10/7/2026 3:59:48 PM EST |
| 44.00 | 0.43 | 1.17 | 0.80 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.63 | -0.15 | 0.02 | -0.04 | 10/6/2026 | 10/7/2026 3:59:48 PM EST |
| 45.00 | 0.67 | 1.40 | 1.04 | 0.90 | -0.16 | -15.10% | 0.02 | 11 | 24 | 0.64 | -0.18 | 0.03 | -0.05 | 10/7/2026 | 10/7/2026 3:59:48 PM EST |
| 46.00 | 0.97 | 1.67 | 1.32 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.65 | -0.21 | 0.03 | -0.05 | 10/6/2026 | 10/7/2026 3:59:48 PM EST |
| 47.00 | 0.82 | 2.15 | 1.49 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 202 | 0.62 | -0.25 | 0.03 | -0.05 | 10/2/2026 | 10/7/2026 3:59:48 PM EST |
| 48.00 | 1.54 | 2.29 | 1.92 | 1.68 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.64 | -0.29 | 0.04 | -0.06 | 10/6/2026 | 10/7/2026 3:59:48 PM EST |
| 49.00 | 1.87 | 2.66 | 2.27 | 1.81 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.64 | -0.33 | 0.04 | -0.06 | 10/6/2026 | 10/7/2026 3:59:48 PM EST |
| 50.00 | 2.25 | 3.05 | 2.65 | 2.60 | -0.05 | -1.89% | 0.05 | 1 | 24 | 0.63 | -0.37 | 0.04 | -0.06 | 10/7/2026 | 10/7/2026 3:59:48 PM EST |
| 51.00 | 2.68 | 3.35 | 3.02 | 2.52 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.62 | -0.41 | 0.04 | -0.07 | 10/6/2026 | 10/7/2026 3:59:48 PM EST |
| 52.00 | 3.15 | 4.30 | 3.73 | 3.93 | 0.00 | 0.00% | 0.07 | 0 | 31 | 0.65 | -0.45 | 0.04 | -0.07 | 9/25/2026 | 10/7/2026 3:59:48 PM EST |
| 53.00 | 3.65 | 5.15 | 4.40 | 4.33 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.67 | -0.49 | 0.04 | -0.07 | 9/24/2026 | 10/7/2026 3:59:48 PM EST |
| 54.00 | 4.25 | 5.15 | 4.70 | 4.76 | -0.14 | -2.86% | 0.09 | 1 | 7 | 0.63 | -0.53 | 0.04 | -0.07 | 10/7/2026 | 10/7/2026 3:59:48 PM EST |
| 55.00 | 4.90 | 5.75 | 5.33 | 4.55 | 0.00 | 0.00% | 0.10 | 0 | 37 | 0.63 | -0.57 | 0.04 | -0.07 | 10/6/2026 | 10/7/2026 3:59:48 PM EST |
| 56.00 | 5.55 | 6.80 | 6.18 | 6.10 | 0.00 | 0.00% | 0.11 | 0 | 21 | 0.66 | -0.61 | 0.04 | -0.06 | 9/25/2026 | 10/7/2026 3:59:48 PM EST |
| 57.00 | 5.95 | 7.30 | 6.63 | 7.03 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.61 | -0.65 | 0.04 | -0.06 | 9/29/2026 | 10/7/2026 3:59:48 PM EST |
| 58.00 | 6.45 | 8.30 | 7.38 | % | 0.13 | 0 | 0 | 0.61 | -0.68 | 0.04 | -0.06 | 10/7/2026 3:59:48 PM EST | |||
| 59.00 | 7.45 | 8.75 | 8.10 | % | 0.14 | 0 | 0 | 0.60 | -0.71 | 0.04 | -0.06 | 10/7/2026 3:59:48 PM EST | |||
| 60.00 | 8.10 | 10.05 | 9.08 | 8.56 | 0.00 | 0.00% | 0.15 | 0 | 28 | 0.63 | -0.74 | 0.03 | -0.05 | 10/5/2026 | 10/7/2026 3:59:48 PM EST |
| 61.00 | 8.80 | 10.55 | 9.68 | % | 0.16 | 0 | 0 | 0.53 | -0.77 | 0.03 | -0.05 | 10/7/2026 3:59:48 PM EST | |||
| 62.00 | 9.80 | 11.60 | 10.70 | 9.90 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.56 | -0.79 | 0.03 | -0.05 | 9/25/2026 | 10/7/2026 3:59:48 PM EST |
| 63.00 | 10.55 | 12.65 | 11.60 | % | 0.18 | 0 | 0 | 0.90 | -0.82 | 0.03 | -0.04 | 10/7/2026 3:59:48 PM EST | |||
| 64.00 | 11.25 | 13.55 | 12.40 | % | 0.19 | 0 | 0 | 0.92 | -0.84 | 0.03 | -0.04 | 10/7/2026 3:59:48 PM EST | |||
| 65.00 | 12.10 | 14.45 | 13.28 | 12.00 | 0.00 | 0.00% | 0.20 | 0 | 15 | 0.93 | -0.85 | 0.02 | -0.04 | 10/5/2026 | 10/7/2026 3:59:48 PM EST |
| 66.00 | 13.00 | 15.55 | 14.28 | % | 0.22 | 0 | 0 | 0.99 | -0.87 | 0.02 | -0.04 | 10/7/2026 3:59:48 PM EST | |||
| 70.00 | 16.85 | 19.35 | 18.10 | 16.00 | 0.00 | 0.00% | 0.26 | 0 | 12 | 1.08 | -0.92 | 0.01 | -0.03 | 10/2/2026 | 10/7/2026 3:59:48 PM EST |
| 75.00 | 22.05 | 24.65 | 23.35 | % | 0.31 | 0 | 0 | 1.30 | -0.95 | 0.01 | -0.02 | 10/7/2026 3:59:48 PM EST |