Options Chain for CAVA GROUP INC COM (CAVA) - $63.77 as of 10/27/2025 5:07:36 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 | 26.55 | 29.85 | 28.20 | 31.50 | 0.00 | 0.00% | 0.81 | 0 | 10 | 1.46 | 0.99 | 0.00 | -0.01 | 9/4/2025 | 10/27/2025 3:59:45 PM EST |
| 40.00 | 22.20 | 24.80 | 23.50 | 25.40 | 0.00 | 0.00% | 0.59 | 0 | 7 | 1.14 | 0.97 | 0.00 | -0.02 | 10/24/2025 | 10/27/2025 3:59:45 PM EST |
| 45.00 | 17.50 | 20.15 | 18.83 | 19.47 | 0.00 | 0.00% | 0.42 | 0 | 2 | 0.98 | 0.93 | 0.01 | -0.03 | 10/24/2025 | 10/27/2025 3:59:45 PM EST |
| 50.00 | 13.70 | 14.85 | 14.28 | 14.30 | 0.00 | 0.00% | 0.29 | 0 | 84 | 0.57 | 0.86 | 0.01 | -0.04 | 10/20/2025 | 10/27/2025 3:59:45 PM EST |
| 55.00 | 10.50 | 11.10 | 10.80 | 11.50 | 0.00 | 0.00% | 0.20 | 0 | 114 | 0.63 | 0.76 | 0.02 | -0.05 | 10/24/2025 | 10/27/2025 3:59:45 PM EST |
| 60.00 | 7.60 | 7.85 | 7.73 | 7.65 | -0.60 | -7.28% | 0.13 | 26 | 1,657 | 0.63 | 0.64 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 65.00 | 5.20 | 5.50 | 5.35 | 5.22 | -0.68 | -11.53% | 0.08 | 50 | 1,133 | 0.63 | 0.51 | 0.03 | -0.06 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 70.00 | 3.45 | 3.70 | 3.58 | 3.53 | -0.41 | -10.41% | 0.05 | 106 | 1,531 | 0.63 | 0.38 | 0.03 | -0.06 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 75.00 | 2.29 | 2.50 | 2.40 | 2.33 | -0.44 | -15.89% | 0.03 | 77 | 1,461 | 0.64 | 0.28 | 0.02 | -0.05 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 80.00 | 1.53 | 1.73 | 1.63 | 1.64 | -0.20 | -10.87% | 0.02 | 21 | 1,091 | 0.65 | 0.20 | 0.02 | -0.04 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 85.00 | 1.05 | 1.30 | 1.18 | 1.20 | -0.13 | -9.78% | 0.01 | 4 | 1,008 | 0.68 | 0.14 | 0.01 | -0.03 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 90.00 | 0.70 | 1.12 | 0.91 | 0.80 | -0.15 | -15.79% | 0.01 | 15 | 3,025 | 0.71 | 0.10 | 0.01 | -0.03 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 95.00 | 0.19 | 0.88 | 0.54 | 0.62 | -0.08 | -11.43% | 0.01 | 2 | 426 | 0.67 | 0.07 | 0.01 | -0.02 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 100.00 | 0.45 | 0.80 | 0.63 | 0.50 | -0.05 | -9.10% | 0.01 | 520 | 724 | 0.78 | 0.05 | 0.01 | -0.01 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 105.00 | 0.22 | 0.51 | 0.37 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 750 | 0.75 | 0.03 | 0.00 | -0.01 | 10/23/2025 | 10/27/2025 3:59:45 PM EST |
| 110.00 | 0.25 | 0.45 | 0.35 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2,832 | 0.80 | 0.02 | 0.00 | -0.01 | 10/17/2025 | 10/27/2025 3:59:45 PM EST |
| 115.00 | 0.01 | 0.39 | 0.20 | 0.31 | -0.06 | -16.22% | 0.00 | 6 | 804 | 0.71 | 0.02 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 120.00 | 0.09 | 0.37 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.82 | 0.01 | 0.00 | -0.01 | 10/21/2025 | 10/27/2025 3:59:45 PM EST |
| 125.00 | 0.05 | 0.34 | 0.20 | 0.13 | +0.08 | +160.00% | 0.00 | 1 | 219 | 0.83 | 0.01 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 130.00 | 0.04 | 0.25 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.84 | 0.01 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 3:59:45 PM EST |
| 135.00 | 0.00 | 0.30 | 0.15 | 0.15 | +0.03 | +25.00% | 0.00 | 1 | 27 | 1.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 140.00 | 0.01 | 0.28 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 284 | 0.87 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/27/2025 3:59:45 PM EST |
| 145.00 | 0.00 | 0.26 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.06 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/27/2025 3:59:45 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 | 0.00 | 0.24 | 0.12 | 0.14 | -0.10 | -41.67% | 0.00 | 3 | 18 | 0.88 | -0.01 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 40.00 | 0.12 | 0.31 | 0.22 | 0.31 | +0.01 | +3.34% | 0.01 | 1 | 256 | 0.69 | -0.03 | 0.00 | -0.02 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 45.00 | 0.44 | 0.70 | 0.57 | 0.70 | +0.20 | +40.00% | 0.01 | 3 | 181 | 0.68 | -0.07 | 0.01 | -0.03 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 50.00 | 1.01 | 1.61 | 1.31 | 1.37 | +0.30 | +28.04% | 0.03 | 89 | 1,262 | 0.66 | -0.14 | 0.01 | -0.04 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 55.00 | 2.41 | 2.66 | 2.54 | 2.55 | +0.50 | +24.39% | 0.05 | 8 | 439 | 0.65 | -0.24 | 0.02 | -0.05 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 60.00 | 4.30 | 4.55 | 4.43 | 4.45 | +0.25 | +5.96% | 0.07 | 238 | 1,951 | 0.64 | -0.36 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 65.00 | 6.85 | 7.20 | 7.03 | 7.10 | +0.47 | +7.09% | 0.11 | 46 | 895 | 0.63 | -0.49 | 0.03 | -0.06 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 70.00 | 10.15 | 10.45 | 10.30 | 10.40 | +1.22 | +13.29% | 0.15 | 8 | 386 | 0.63 | -0.62 | 0.03 | -0.06 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 75.00 | 13.75 | 14.45 | 14.10 | 14.19 | +0.71 | +5.27% | 0.19 | 1 | 2,033 | 0.63 | -0.72 | 0.02 | -0.05 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 80.00 | 18.10 | 19.00 | 18.55 | 18.30 | 0.00 | 0.00% | 0.23 | 0 | 910 | 0.67 | -0.80 | 0.02 | -0.04 | 10/17/2025 | 10/27/2025 3:59:45 PM EST |
| 85.00 | 21.60 | 24.00 | 22.80 | 24.00 | 0.00 | 0.00% | 0.27 | 0 | 252 | 0.83 | -0.86 | 0.01 | -0.03 | 10/7/2025 | 10/27/2025 3:59:45 PM EST |
| 90.00 | 26.45 | 28.90 | 27.68 | 28.55 | 0.00 | 0.00% | 0.31 | 0 | 195 | 0.91 | -0.90 | 0.01 | -0.03 | 10/7/2025 | 10/27/2025 3:59:45 PM EST |
| 95.00 | 31.20 | 33.75 | 32.48 | 31.70 | 0.00 | 0.00% | 0.34 | 0 | 75 | 0.96 | -0.93 | 0.01 | -0.02 | 10/17/2025 | 10/27/2025 3:59:45 PM EST |
| 100.00 | 36.10 | 38.80 | 37.45 | 37.15 | 0.00 | 0.00% | 0.37 | 0 | 99 | 1.05 | -0.95 | 0.01 | -0.01 | 10/8/2025 | 10/27/2025 3:59:45 PM EST |
| 105.00 | 41.00 | 44.05 | 42.53 | 36.19 | 0.00 | 0.00% | 0.41 | 0 | 78 | 1.16 | -0.97 | 0.00 | -0.01 | 8/15/2025 | 10/27/2025 3:59:45 PM EST |
| 110.00 | 45.95 | 48.65 | 47.30 | 44.80 | 0.00 | 0.00% | 0.43 | 0 | 4 | 1.16 | -0.98 | 0.00 | -0.01 | 9/4/2025 | 10/27/2025 3:59:45 PM EST |
| 115.00 | 50.85 | 54.00 | 52.43 | 44.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.29 | -0.98 | 0.00 | -0.01 | 8/13/2025 | 10/27/2025 3:59:45 PM EST |
| 120.00 | 55.60 | 59.05 | 57.33 | 53.47 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.01 | 8/13/2025 | 10/27/2025 3:59:45 PM EST |
| 125.00 | 60.35 | 64.05 | 62.20 | 59.65 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.41 | -0.99 | 0.00 | 0.00 | 9/22/2025 | 10/27/2025 3:59:45 PM EST |
| 130.00 | 65.20 | 69.20 | 67.20 | 65.98 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.50 | -0.99 | 0.00 | 0.00 | 9/22/2025 | 10/27/2025 3:59:45 PM EST |
| 135.00 | 70.75 | 74.05 | 72.40 | % | 0.54 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:45 PM EST | |||
| 140.00 | 75.60 | 79.05 | 77.33 | % | 0.55 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:45 PM EST | |||
| 145.00 | 80.25 | 84.10 | 82.18 | 59.10 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 10/27/2025 3:59:45 PM EST |