Options Chain for CAVA GROUP INC COM (CAVA) - $60.65 as of 1/5/2026 7:18:08 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 | 26.70 | 30.70 | 28.70 | % | 0.82 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:57 PM EST | |||
| 40.00 | 21.75 | 25.75 | 23.75 | % | 0.59 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:57 PM EST | |||
| 45.00 | 16.90 | 20.75 | 18.83 | % | 0.42 | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.02 | 1/5/2026 3:59:57 PM EST | |||
| 47.00 | 15.15 | 18.85 | 17.00 | % | 0.36 | 0 | 0 | 1.07 | 0.97 | 0.01 | -0.02 | 1/5/2026 3:59:57 PM EST | |||
| 48.00 | 14.15 | 17.90 | 16.03 | % | 0.33 | 0 | 0 | 1.03 | 0.96 | 0.01 | -0.03 | 1/5/2026 3:59:57 PM EST | |||
| 49.00 | 13.70 | 16.95 | 15.33 | % | 0.31 | 0 | 0 | 0.99 | 0.95 | 0.01 | -0.03 | 1/5/2026 3:59:57 PM EST | |||
| 50.00 | 12.65 | 16.05 | 14.35 | % | 0.29 | 0 | 0 | 0.96 | 0.94 | 0.01 | -0.03 | 1/5/2026 3:59:57 PM EST | |||
| 51.00 | 12.00 | 15.15 | 13.58 | % | 0.27 | 0 | 0 | 0.93 | 0.93 | 0.01 | -0.03 | 1/5/2026 3:59:57 PM EST | |||
| 52.00 | 11.00 | 14.25 | 12.63 | % | 0.24 | 0 | 0 | 0.89 | 0.91 | 0.02 | -0.03 | 1/5/2026 3:59:57 PM EST | |||
| 53.00 | 10.75 | 13.30 | 12.03 | 9.36 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.85 | 0.90 | 0.02 | -0.04 | 1/2/2026 | 1/5/2026 3:59:57 PM EST |
| 54.00 | 9.05 | 12.55 | 10.80 | % | 0.20 | 0 | 0 | 0.84 | 0.88 | 0.02 | -0.04 | 1/5/2026 3:59:57 PM EST | |||
| 55.00 | 8.55 | 11.75 | 10.15 | 7.15 | 0.00 | 0.00% | 0.18 | 0 | 18 | 0.82 | 0.85 | 0.02 | -0.04 | 1/2/2026 | 1/5/2026 3:59:57 PM EST |
| 56.00 | 8.25 | 10.95 | 9.60 | % | 0.17 | 0 | 0 | 0.53 | 0.83 | 0.03 | -0.04 | 1/5/2026 3:59:57 PM EST | |||
| 57.00 | 6.75 | 10.20 | 8.48 | % | 0.15 | 0 | 0 | 0.78 | 0.80 | 0.03 | -0.05 | 1/5/2026 3:59:57 PM EST | |||
| 58.00 | 6.90 | 9.50 | 8.20 | 7.80 | +3.14 | +67.39% | 0.14 | 2 | 2 | 0.55 | 0.77 | 0.03 | -0.05 | 1/5/2026 | 1/5/2026 3:59:57 PM EST |
| 59.00 | 6.55 | 7.20 | 6.88 | % | 0.12 | 0 | 0 | 0.47 | 0.74 | 0.03 | -0.05 | 1/5/2026 3:59:57 PM EST | |||
| 60.00 | 4.90 | 7.55 | 6.23 | 4.60 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.46 | 0.70 | 0.04 | -0.05 | 1/2/2026 | 1/5/2026 3:59:57 PM EST |
| 61.00 | 5.20 | 5.95 | 5.58 | % | 0.09 | 0 | 0 | 0.46 | 0.66 | 0.04 | -0.06 | 1/5/2026 3:59:57 PM EST | |||
| 62.00 | 4.60 | 5.40 | 5.00 | 5.45 | % | 0.08 | 2 | 0 | 0.46 | 0.62 | 0.04 | -0.06 | 1/5/2026 | 1/5/2026 3:59:57 PM EST | |
| 63.00 | 3.25 | 5.10 | 4.18 | 5.03 | % | 0.07 | 1 | 0 | 0.43 | 0.58 | 0.04 | -0.06 | 1/5/2026 | 1/5/2026 3:59:57 PM EST | |
| 64.00 | 3.50 | 4.40 | 3.95 | 4.48 | % | 0.06 | 3 | 0 | 0.46 | 0.54 | 0.04 | -0.06 | 1/5/2026 | 1/5/2026 3:59:57 PM EST | |
| 65.00 | 2.75 | 3.90 | 3.33 | 3.95 | +1.45 | +58.00% | 0.05 | 11 | 1 | 0.44 | 0.50 | 0.04 | -0.06 | 1/5/2026 | 1/5/2026 3:59:57 PM EST |
| 66.00 | 2.66 | 4.60 | 3.63 | % | 0.06 | 0 | 0 | 0.53 | 0.46 | 0.04 | -0.05 | 1/5/2026 3:59:57 PM EST | |||
| 67.00 | 2.28 | 3.10 | 2.69 | 3.19 | % | 0.04 | 23 | 0 | 0.46 | 0.42 | 0.04 | -0.05 | 1/5/2026 | 1/5/2026 3:59:57 PM EST | |
| 68.00 | 2.29 | 2.76 | 2.53 | 3.03 | % | 0.04 | 3 | 0 | 0.48 | 0.38 | 0.04 | -0.05 | 1/5/2026 | 1/5/2026 3:59:57 PM EST | |
| 69.00 | 1.87 | 2.54 | 2.21 | % | 0.03 | 0 | 0 | 0.48 | 0.34 | 0.04 | -0.05 | 1/5/2026 3:59:57 PM EST | |||
| 70.00 | 1.49 | 2.16 | 1.83 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.47 | 0.31 | 0.04 | -0.05 | 1/2/2026 | 1/5/2026 3:59:57 PM EST |
| 71.00 | 1.43 | 1.90 | 1.67 | 1.83 | % | 0.02 | 7 | 0 | 0.48 | 0.28 | 0.03 | -0.04 | 1/5/2026 | 1/5/2026 3:59:57 PM EST | |
| 75.00 | 0.59 | 1.13 | 0.86 | 1.00 | % | 0.01 | 43 | 0 | 0.47 | 0.17 | 0.03 | -0.03 | 1/5/2026 | 1/5/2026 3:59:57 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 | 1.04 | 0.52 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.94 | -0.01 | 0.00 | -0.02 | 1/5/2026 3:59:57 PM EST | |||
| 47.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.64 | -0.03 | 0.01 | -0.02 | 1/5/2026 3:59:57 PM EST | |||
| 48.00 | 0.01 | 0.34 | 0.18 | % | 0.00 | 0 | 0 | 0.48 | -0.04 | 0.01 | -0.03 | 1/5/2026 3:59:57 PM EST | |||
| 49.00 | 0.01 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.46 | -0.05 | 0.01 | -0.03 | 1/5/2026 3:59:57 PM EST | |||
| 50.00 | 0.24 | 0.46 | 0.35 | 0.26 | % | 0.01 | 1 | 0 | 0.54 | -0.06 | 0.01 | -0.03 | 1/5/2026 | 1/5/2026 3:59:57 PM EST | |
| 51.00 | 0.31 | 0.54 | 0.43 | 0.45 | % | 0.01 | 1 | 0 | 0.53 | -0.07 | 0.01 | -0.03 | 1/5/2026 | 1/5/2026 3:59:57 PM EST | |
| 52.00 | 0.25 | 0.65 | 0.45 | % | 0.01 | 0 | 0 | 0.50 | -0.09 | 0.02 | -0.03 | 1/5/2026 3:59:57 PM EST | |||
| 53.00 | 0.00 | 0.77 | 0.39 | 0.69 | -0.45 | -39.48% | 0.01 | 4 | 4 | 0.56 | -0.10 | 0.02 | -0.04 | 1/5/2026 | 1/5/2026 3:59:57 PM EST |
| 54.00 | 0.64 | 0.91 | 0.78 | 0.69 | % | 0.01 | 1 | 0 | 0.51 | -0.12 | 0.02 | -0.04 | 1/5/2026 | 1/5/2026 3:59:57 PM EST | |
| 55.00 | 0.78 | 1.14 | 0.96 | 0.83 | % | 0.02 | 1 | 0 | 0.52 | -0.15 | 0.02 | -0.04 | 1/5/2026 | 1/5/2026 3:59:57 PM EST | |
| 56.00 | 0.72 | 1.32 | 1.02 | % | 0.02 | 0 | 0 | 0.49 | -0.17 | 0.03 | -0.04 | 1/5/2026 3:59:57 PM EST | |||
| 57.00 | 1.16 | 1.52 | 1.34 | % | 0.02 | 0 | 0 | 0.50 | -0.20 | 0.03 | -0.05 | 1/5/2026 3:59:57 PM EST | |||
| 58.00 | 1.20 | 1.83 | 1.52 | 1.63 | -1.57 | -49.07% | 0.03 | 4 | 4 | 0.49 | -0.23 | 0.03 | -0.05 | 1/5/2026 | 1/5/2026 3:59:57 PM EST |
| 59.00 | 1.67 | 2.09 | 1.88 | 2.04 | -1.51 | -42.54% | 0.03 | 4 | 7 | 0.50 | -0.26 | 0.03 | -0.05 | 1/5/2026 | 1/5/2026 3:59:57 PM EST |
| 60.00 | 1.98 | 2.61 | 2.30 | % | 0.04 | 0 | 0 | 0.50 | -0.30 | 0.04 | -0.05 | 1/5/2026 3:59:57 PM EST | |||
| 61.00 | 2.27 | 2.92 | 2.60 | % | 0.04 | 0 | 0 | 0.49 | -0.34 | 0.04 | -0.06 | 1/5/2026 3:59:57 PM EST | |||
| 62.00 | 2.74 | 3.30 | 3.02 | 2.78 | % | 0.05 | 3 | 0 | 0.49 | -0.38 | 0.04 | -0.06 | 1/5/2026 | 1/5/2026 3:59:57 PM EST | |
| 63.00 | 2.46 | 3.90 | 3.18 | % | 0.05 | 0 | 0 | 0.45 | -0.42 | 0.04 | -0.06 | 1/5/2026 3:59:57 PM EST | |||
| 64.00 | 3.65 | 4.55 | 4.10 | 3.48 | % | 0.06 | 1 | 0 | 0.50 | -0.46 | 0.04 | -0.06 | 1/5/2026 | 1/5/2026 3:59:57 PM EST | |
| 65.00 | 4.45 | 5.10 | 4.78 | 4.75 | % | 0.07 | 2 | 0 | 0.52 | -0.50 | 0.04 | -0.06 | 1/5/2026 | 1/5/2026 3:59:57 PM EST | |
| 66.00 | 4.65 | 5.65 | 5.15 | % | 0.08 | 0 | 0 | 0.49 | -0.54 | 0.04 | -0.05 | 1/5/2026 3:59:57 PM EST | |||
| 67.00 | 5.45 | 6.25 | 5.85 | % | 0.09 | 0 | 0 | 0.50 | -0.58 | 0.04 | -0.05 | 1/5/2026 3:59:57 PM EST | |||
| 68.00 | 5.55 | 7.05 | 6.30 | % | 0.09 | 0 | 0 | 0.47 | -0.62 | 0.04 | -0.05 | 1/5/2026 3:59:57 PM EST | |||
| 69.00 | 6.85 | 7.60 | 7.23 | % | 0.10 | 0 | 0 | 0.51 | -0.66 | 0.04 | -0.05 | 1/5/2026 3:59:57 PM EST | |||
| 70.00 | 7.60 | 8.65 | 8.13 | % | 0.12 | 0 | 0 | 0.53 | -0.69 | 0.04 | -0.05 | 1/5/2026 3:59:57 PM EST | |||
| 71.00 | 7.40 | 9.05 | 8.23 | 7.85 | % | 0.12 | 10 | 0 | 0.54 | -0.72 | 0.03 | -0.04 | 1/5/2026 | 1/5/2026 3:59:57 PM EST | |
| 75.00 | 10.55 | 13.15 | 11.85 | % | 0.16 | 0 | 0 | 0.68 | -0.83 | 0.03 | -0.03 | 1/5/2026 3:59:57 PM EST |