Options Chain for CAVA GROUP INC COM (CAVA) - $71.57 as of 8/20/2026 10:30:13 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 48.20 | 51.70 | 49.95 | 55.37 | 0.00 | 0.00% | 2.22 | 0 | 7 | 1.53 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 8/20/2026 4:00:06 PM EST |
| 25.00 | 46.25 | 49.05 | 47.65 | % | 1.91 | 0 | 6 | 1.41 | 1.00 | 0.00 | 0.00 | 8/20/2026 4:00:06 PM EST | |||
| 30.00 | 40.70 | 44.65 | 42.68 | % | 1.42 | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 8/20/2026 4:00:06 PM EST | |||
| 35.00 | 36.00 | 39.35 | 37.68 | 30.40 | 0.00 | 0.00% | 1.08 | 0 | 38 | 1.00 | 0.99 | 0.00 | -0.01 | 7/24/2026 | 8/20/2026 4:00:06 PM EST |
| 40.00 | 31.65 | 34.30 | 32.98 | 32.50 | 0.00 | 0.00% | 0.82 | 0 | 72 | 0.82 | 0.97 | 0.00 | -0.01 | 8/12/2026 | 8/20/2026 4:00:06 PM EST |
| 45.00 | 27.10 | 29.65 | 28.38 | 20.50 | 0.00 | 0.00% | 0.63 | 0 | 51 | 0.73 | 0.94 | 0.00 | -0.02 | 8/10/2026 | 8/20/2026 4:00:06 PM EST |
| 50.00 | 23.35 | 25.50 | 24.43 | 24.00 | -0.25 | -1.04% | 0.49 | 2 | 199 | 0.71 | 0.90 | 0.01 | -0.02 | 8/20/2026 | 8/20/2026 4:00:06 PM EST |
| 55.00 | 19.00 | 21.20 | 20.10 | 19.18 | 0.00 | 0.00% | 0.37 | 0 | 67 | 0.51 | 0.85 | 0.01 | -0.03 | 8/17/2026 | 8/20/2026 4:00:06 PM EST |
| 60.00 | 15.80 | 17.30 | 16.55 | 16.45 | -0.45 | -2.67% | 0.28 | 2 | 443 | 0.54 | 0.79 | 0.01 | -0.04 | 8/20/2026 | 8/20/2026 4:00:06 PM EST |
| 65.00 | 12.65 | 14.15 | 13.40 | 11.60 | 0.00 | 0.00% | 0.21 | 0 | 619 | 0.54 | 0.71 | 0.01 | -0.04 | 8/19/2026 | 8/20/2026 4:00:06 PM EST |
| 70.00 | 9.80 | 11.00 | 10.40 | 10.78 | +0.48 | +4.66% | 0.15 | 10 | 303 | 0.53 | 0.62 | 0.02 | -0.04 | 8/20/2026 | 8/20/2026 4:00:06 PM EST |
| 75.00 | 7.75 | 8.55 | 8.15 | 8.00 | -0.82 | -9.30% | 0.11 | 4 | 211 | 0.53 | 0.54 | 0.02 | -0.04 | 8/20/2026 | 8/20/2026 4:00:06 PM EST |
| 80.00 | 6.10 | 6.90 | 6.50 | 6.60 | -0.30 | -4.35% | 0.08 | 6 | 397 | 0.54 | 0.45 | 0.02 | -0.04 | 8/20/2026 | 8/20/2026 4:00:06 PM EST |
| 85.00 | 4.65 | 5.10 | 4.88 | 5.25 | 0.00 | 0.00% | 0.06 | 0 | 452 | 0.54 | 0.37 | 0.02 | -0.04 | 8/19/2026 | 8/20/2026 4:00:06 PM EST |
| 90.00 | 3.40 | 4.00 | 3.70 | 3.65 | -0.35 | -8.75% | 0.04 | 5 | 1,119 | 0.54 | 0.30 | 0.02 | -0.03 | 8/20/2026 | 8/20/2026 4:00:06 PM EST |
| 95.00 | 2.54 | 3.25 | 2.90 | 2.84 | +0.16 | +5.97% | 0.03 | 1 | 537 | 0.54 | 0.24 | 0.01 | -0.03 | 8/20/2026 | 8/20/2026 4:00:06 PM EST |
| 100.00 | 1.83 | 2.50 | 2.17 | 2.04 | -0.05 | -2.40% | 0.02 | 29 | 977 | 0.54 | 0.20 | 0.01 | -0.03 | 8/20/2026 | 8/20/2026 4:00:06 PM EST |
| 105.00 | 1.18 | 2.11 | 1.65 | 1.57 | +0.12 | +8.28% | 0.02 | 1 | 557 | 0.54 | 0.16 | 0.01 | -0.02 | 8/20/2026 | 8/20/2026 4:00:06 PM EST |
| 110.00 | 0.94 | 1.55 | 1.25 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 505 | 0.54 | 0.12 | 0.01 | -0.02 | 8/18/2026 | 8/20/2026 4:00:06 PM EST |
| 115.00 | 0.62 | 1.29 | 0.96 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 285 | 0.55 | 0.10 | 0.01 | -0.02 | 8/10/2026 | 8/20/2026 4:00:06 PM EST |
| 120.00 | 0.46 | 1.08 | 0.77 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 339 | 0.55 | 0.08 | 0.01 | -0.01 | 8/18/2026 | 8/20/2026 4:00:06 PM EST |
| 125.00 | 0.29 | 0.91 | 0.60 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.55 | 0.06 | 0.01 | -0.01 | 8/19/2026 | 8/20/2026 4:00:06 PM EST |
| 130.00 | 0.24 | 0.79 | 0.52 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 386 | 0.57 | 0.05 | 0.00 | -0.01 | 8/18/2026 | 8/20/2026 4:00:06 PM EST |
| 135.00 | 0.10 | 0.70 | 0.40 | 0.41 | -0.05 | -10.87% | 0.00 | 5,074 | 7,194 | 0.56 | 0.04 | 0.00 | -0.01 | 8/20/2026 | 8/20/2026 4:00:06 PM EST |
| 140.00 | 0.04 | 0.63 | 0.34 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3,455 | 0.55 | 0.03 | 0.00 | -0.01 | 8/19/2026 | 8/20/2026 4:00:06 PM EST |
| 145.00 | 0.09 | 0.57 | 0.33 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.59 | 0.03 | 0.00 | -0.01 | 8/17/2026 | 8/20/2026 4:00:06 PM EST |
| 150.00 | 0.06 | 0.52 | 0.29 | 0.19 | -0.06 | -24.00% | 0.00 | 10 | 365 | 0.59 | 0.02 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 4:00:06 PM EST |
| 155.00 | 0.04 | 0.49 | 0.27 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.60 | 0.02 | 0.00 | 0.00 | 8/13/2026 | 8/20/2026 4:00:06 PM EST |
| 160.00 | 0.01 | 0.36 | 0.19 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.57 | 0.01 | 0.00 | 0.00 | 8/13/2026 | 8/20/2026 4:00:06 PM EST |
| 165.00 | 0.00 | 0.42 | 0.21 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.72 | 0.01 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 4:00:06 PM EST |
| 170.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.74 | 0.01 | 0.00 | 0.00 | 8/11/2026 | 8/20/2026 4:00:06 PM EST |
| 175.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.71 | 0.01 | 0.00 | 0.00 | 8/14/2026 | 8/20/2026 4:00:06 PM EST |
| 180.00 | 0.00 | 0.37 | 0.19 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.77 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/20/2026 4:00:06 PM EST |
| 185.00 | 0.00 | 0.36 | 0.18 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.78 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/20/2026 4:00:06 PM EST |
| 190.00 | 0.00 | 0.36 | 0.18 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1,061 | 0.80 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 8/20/2026 4:00:06 PM EST |
| 195.00 | 0.00 | 0.55 | 0.28 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 528 | 0.87 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 8/20/2026 4:00:06 PM EST |
| 200.00 | 0.00 | 0.54 | 0.27 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 353 | 0.89 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/20/2026 4:00:06 PM EST |
| 210.00 | 0.00 | 0.33 | 0.17 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.86 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 8/20/2026 4:00:06 PM EST |
| 220.00 | 0.00 | 0.15 | 0.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.80 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 8/20/2026 4:00:06 PM EST |
| 230.00 | 0.00 | 2.14 | 1.07 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.26 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 8/20/2026 4:00:06 PM EST |
| 240.00 | 0.00 | 2.14 | 1.07 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 175 | 1.29 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/20/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.00 | 1.00 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 43 | 1.71 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/20/2026 4:00:06 PM EST |
| 25.00 | 0.00 | 0.73 | 0.37 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.21 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 8/20/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 0.59 | 0.30 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.98 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/20/2026 4:00:06 PM EST |
| 35.00 | 0.01 | 0.48 | 0.25 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 187 | 0.63 | -0.01 | 0.00 | -0.01 | 8/19/2026 | 8/20/2026 4:00:06 PM EST |
| 40.00 | 0.30 | 0.50 | 0.40 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 513 | 0.65 | -0.03 | 0.00 | -0.01 | 8/19/2026 | 8/20/2026 4:00:06 PM EST |
| 45.00 | 0.46 | 0.88 | 0.67 | 0.70 | 0.00 | 0.00% | 0.01 | 5 | 1,803 | 0.60 | -0.06 | 0.00 | -0.02 | 8/20/2026 | 8/20/2026 4:00:06 PM EST |
| 50.00 | 1.02 | 1.45 | 1.24 | 1.19 | 0.00 | 0.00% | 0.02 | 0 | 282 | 0.59 | -0.10 | 0.01 | -0.02 | 8/19/2026 | 8/20/2026 4:00:06 PM EST |
| 55.00 | 2.00 | 2.30 | 2.15 | 2.17 | -0.14 | -6.07% | 0.04 | 9 | 495 | 0.58 | -0.15 | 0.01 | -0.03 | 8/20/2026 | 8/20/2026 4:00:06 PM EST |
| 60.00 | 3.15 | 4.15 | 3.65 | 3.49 | 0.00 | 0.00% | 0.06 | 0 | 786 | 0.59 | -0.21 | 0.01 | -0.04 | 8/19/2026 | 8/20/2026 4:00:06 PM EST |
| 65.00 | 4.80 | 5.35 | 5.08 | 5.25 | +0.10 | +1.95% | 0.08 | 35 | 3,437 | 0.56 | -0.29 | 0.01 | -0.04 | 8/20/2026 | 8/20/2026 4:00:06 PM EST |
| 70.00 | 7.00 | 7.50 | 7.25 | 7.77 | 0.00 | 0.00% | 0.10 | 0 | 334 | 0.55 | -0.38 | 0.02 | -0.04 | 8/19/2026 | 8/20/2026 4:00:06 PM EST |
| 75.00 | 9.65 | 10.20 | 9.93 | 9.85 | +0.06 | +0.62% | 0.13 | 460 | 2,121 | 0.54 | -0.46 | 0.02 | -0.04 | 8/20/2026 | 8/20/2026 4:00:06 PM EST |
| 80.00 | 12.60 | 13.85 | 13.23 | 12.27 | 0.00 | 0.00% | 0.17 | 0 | 150 | 0.55 | -0.55 | 0.02 | -0.04 | 8/14/2026 | 8/20/2026 4:00:06 PM EST |
| 85.00 | 16.20 | 18.05 | 17.13 | 23.55 | 0.00 | 0.00% | 0.20 | 0 | 54 | 0.57 | -0.63 | 0.02 | -0.04 | 8/6/2026 | 8/20/2026 4:00:06 PM EST |
| 90.00 | 19.75 | 21.25 | 20.50 | 20.00 | 0.00 | 0.00% | 0.23 | 0 | 23 | 0.54 | -0.70 | 0.02 | -0.03 | 8/19/2026 | 8/20/2026 4:00:06 PM EST |
| 95.00 | 23.90 | 26.30 | 25.10 | 34.15 | 0.00 | 0.00% | 0.26 | 0 | 75 | 0.57 | -0.76 | 0.01 | -0.03 | 7/24/2026 | 8/20/2026 4:00:06 PM EST |
| 100.00 | 28.00 | 30.60 | 29.30 | 35.29 | 0.00 | 0.00% | 0.29 | 0 | 75 | 0.55 | -0.80 | 0.01 | -0.03 | 8/5/2026 | 8/20/2026 4:00:06 PM EST |
| 105.00 | 32.35 | 35.10 | 33.73 | 37.25 | 0.00 | 0.00% | 0.32 | 0 | 63 | 0.69 | -0.84 | 0.01 | -0.02 | 8/12/2026 | 8/20/2026 4:00:06 PM EST |
| 110.00 | 37.00 | 39.75 | 38.38 | 40.00 | 0.00 | 0.00% | 0.35 | 0 | 83 | 0.71 | -0.88 | 0.01 | -0.02 | 8/12/2026 | 8/20/2026 4:00:06 PM EST |
| 115.00 | 41.90 | 44.55 | 43.23 | % | 0.38 | 0 | 10 | 0.74 | -0.90 | 0.01 | -0.02 | 8/20/2026 4:00:06 PM EST | |||
| 120.00 | 46.60 | 49.35 | 47.98 | % | 0.40 | 0 | 0 | 0.76 | -0.92 | 0.01 | -0.01 | 8/20/2026 4:00:06 PM EST | |||
| 125.00 | 50.80 | 54.55 | 52.68 | % | 0.42 | 0 | 0 | 0.82 | -0.94 | 0.01 | -0.01 | 8/20/2026 4:00:06 PM EST | |||
| 130.00 | 55.80 | 59.65 | 57.73 | % | 0.44 | 0 | 0 | 0.87 | -0.95 | 0.00 | -0.01 | 8/20/2026 4:00:06 PM EST | |||
| 135.00 | 61.40 | 64.15 | 62.78 | % | 0.47 | 0 | 0 | 0.86 | -0.96 | 0.00 | -0.01 | 8/20/2026 4:00:06 PM EST | |||
| 140.00 | 66.45 | 69.15 | 67.80 | % | 0.48 | 0 | 0 | 0.89 | -0.97 | 0.00 | -0.01 | 8/20/2026 4:00:06 PM EST | |||
| 145.00 | 71.15 | 74.15 | 72.65 | % | 0.50 | 0 | 5 | 0.93 | -0.97 | 0.00 | -0.01 | 8/20/2026 4:00:06 PM EST | |||
| 150.00 | 76.50 | 79.15 | 77.83 | % | 0.52 | 0 | 0 | 0.96 | -0.98 | 0.00 | 0.00 | 8/20/2026 4:00:06 PM EST | |||
| 155.00 | 81.50 | 84.15 | 82.83 | % | 0.53 | 0 | 0 | 0.99 | -0.98 | 0.00 | 0.00 | 8/20/2026 4:00:06 PM EST | |||
| 160.00 | 86.25 | 89.85 | 88.05 | % | 0.55 | 0 | 0 | 1.07 | -0.99 | 0.00 | 0.00 | 8/20/2026 4:00:06 PM EST | |||
| 165.00 | 91.45 | 94.35 | 92.90 | % | 0.56 | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 8/20/2026 4:00:06 PM EST | |||
| 170.00 | 95.95 | 99.65 | 97.80 | % | 0.58 | 0 | 0 | 1.14 | -0.99 | 0.00 | 0.00 | 8/20/2026 4:00:06 PM EST | |||
| 175.00 | 101.35 | 104.60 | 102.98 | % | 0.59 | 0 | 0 | 1.16 | -0.99 | 0.00 | 0.00 | 8/20/2026 4:00:06 PM EST | |||
| 180.00 | 105.80 | 109.90 | 107.85 | % | 0.60 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/20/2026 4:00:06 PM EST | |||
| 185.00 | 110.80 | 114.65 | 112.73 | % | 0.61 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/20/2026 4:00:06 PM EST | |||
| 190.00 | 115.80 | 119.65 | 117.73 | % | 0.62 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/20/2026 4:00:06 PM EST | |||
| 195.00 | 121.25 | 124.85 | 123.05 | % | 0.63 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/20/2026 4:00:06 PM EST | |||
| 200.00 | 126.45 | 129.60 | 128.03 | % | 0.64 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/20/2026 4:00:06 PM EST | |||
| 210.00 | 135.80 | 139.65 | 137.73 | % | 0.66 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/20/2026 4:00:06 PM EST | |||
| 220.00 | 146.20 | 149.55 | 147.88 | % | 0.67 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/20/2026 4:00:06 PM EST | |||
| 230.00 | 155.50 | 160.25 | 157.88 | % | 0.69 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/20/2026 4:00:06 PM EST | |||
| 240.00 | 165.50 | 170.30 | 167.90 | % | 0.70 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/20/2026 4:00:06 PM EST |