Options Chain for CAVA GROUP INC COM (CAVA) - $60.50 as of 2/2/2026 7:28:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 28.55 | 31.40 | 29.98 | 31.45 | 0.00 | 0.00% | 1.00 | 0 | 2 | 2.74 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 3:59:58 PM EST |
| 35.00 | 23.50 | 26.00 | 24.75 | % | 0.71 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 2/2/2026 3:59:58 PM EST | |||
| 40.00 | 18.50 | 21.10 | 19.80 | 21.20 | 0.00 | 0.00% | 0.49 | 0 | 7 | 1.67 | 0.99 | 0.00 | -0.01 | 1/30/2026 | 2/2/2026 3:59:58 PM EST |
| 45.00 | 13.80 | 16.00 | 14.90 | 16.90 | 0.00 | 0.00% | 0.33 | 0 | 4 | 1.25 | 0.96 | 0.01 | -0.03 | 1/29/2026 | 2/2/2026 3:59:58 PM EST |
| 50.00 | 9.45 | 10.95 | 10.20 | 12.13 | 0.00 | 0.00% | 0.20 | 0 | 89 | 0.89 | 0.89 | 0.02 | -0.06 | 1/30/2026 | 2/2/2026 3:59:58 PM EST |
| 55.00 | 6.20 | 7.00 | 6.60 | 6.63 | -0.87 | -11.60% | 0.12 | 7 | 90 | 0.73 | 0.73 | 0.04 | -0.09 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 60.00 | 3.40 | 3.70 | 3.55 | 3.81 | -0.59 | -13.41% | 0.06 | 73 | 579 | 0.69 | 0.52 | 0.04 | -0.11 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 61.00 | 2.79 | 3.45 | 3.12 | 3.31 | -0.39 | -10.55% | 0.05 | 2 | 12 | 0.69 | 0.48 | 0.04 | -0.10 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 62.00 | 2.38 | 3.00 | 2.69 | 2.68 | -0.92 | -25.56% | 0.04 | 6 | 78 | 0.68 | 0.43 | 0.04 | -0.10 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 63.00 | 2.08 | 3.40 | 2.74 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.76 | 0.39 | 0.04 | -0.10 | 1/29/2026 | 2/2/2026 3:59:58 PM EST |
| 64.00 | 1.61 | 2.70 | 2.16 | 2.26 | -0.49 | -17.82% | 0.03 | 4 | 165 | 0.71 | 0.35 | 0.04 | -0.10 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 65.00 | 1.62 | 1.75 | 1.69 | 1.68 | -0.52 | -23.64% | 0.03 | 48 | 575 | 0.67 | 0.31 | 0.04 | -0.09 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 66.00 | 1.32 | 1.67 | 1.50 | 1.51 | -1.56 | -50.82% | 0.02 | 6 | 34 | 0.69 | 0.28 | 0.04 | -0.09 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 67.00 | 1.09 | 1.44 | 1.27 | 1.35 | -0.26 | -16.15% | 0.02 | 4 | 21 | 0.68 | 0.24 | 0.04 | -0.08 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 68.00 | 0.60 | 1.23 | 0.92 | 1.13 | -0.42 | -27.10% | 0.01 | 1 | 14 | 0.64 | 0.21 | 0.03 | -0.07 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 69.00 | 0.80 | 0.94 | 0.87 | 0.94 | -0.91 | -49.19% | 0.01 | 1 | 7 | 0.67 | 0.18 | 0.03 | -0.07 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 70.00 | 0.66 | 0.86 | 0.76 | 0.78 | -0.20 | -20.41% | 0.01 | 60 | 1,079 | 0.68 | 0.16 | 0.03 | -0.06 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 71.00 | 0.34 | 1.09 | 0.72 | 0.68 | -0.38 | -35.85% | 0.01 | 1 | 6 | 0.70 | 0.14 | 0.03 | -0.06 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 72.00 | 0.43 | 0.70 | 0.57 | 0.48 | -0.22 | -31.43% | 0.01 | 1 | 125 | 0.69 | 0.12 | 0.02 | -0.05 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 72.50 | 0.40 | 0.54 | 0.47 | 0.51 | -0.45 | -46.88% | 0.01 | 1 | 13 | 0.68 | 0.11 | 0.02 | -0.05 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 73.00 | 0.35 | 0.54 | 0.45 | 0.62 | +0.17 | +37.78% | 0.01 | 5 | 58 | 0.68 | 0.10 | 0.02 | -0.05 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 73.50 | 0.13 | 0.80 | 0.47 | % | 0.01 | 0 | 0 | 0.68 | 0.09 | 0.02 | -0.04 | 2/2/2026 3:59:58 PM EST | |||
| 74.00 | 0.29 | 0.44 | 0.37 | 0.37 | -0.15 | -28.85% | 0.01 | 4 | 11 | 0.68 | 0.09 | 0.02 | -0.04 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 75.00 | 0.26 | 0.38 | 0.32 | 0.32 | -0.16 | -33.34% | 0.00 | 107 | 1,034 | 0.69 | 0.07 | 0.02 | -0.04 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 76.00 | 0.00 | 0.72 | 0.36 | 0.38 | -0.87 | -69.60% | 0.00 | 1 | 3 | 0.88 | 0.06 | 0.01 | -0.03 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 77.00 | 0.00 | 0.72 | 0.36 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.92 | 0.05 | 0.01 | -0.03 | 1/27/2026 | 2/2/2026 3:59:58 PM EST |
| 78.00 | 0.00 | 0.75 | 0.38 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.96 | 0.04 | 0.01 | -0.02 | 1/26/2026 | 2/2/2026 3:59:58 PM EST |
| 79.00 | 0.00 | 0.58 | 0.29 | 2.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.03 | 0.01 | -0.02 | 1/20/2026 | 2/2/2026 3:59:58 PM EST |
| 80.00 | 0.10 | 0.35 | 0.23 | 0.15 | -0.06 | -28.58% | 0.00 | 74 | 837 | 0.76 | 0.03 | 0.01 | -0.02 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 81.00 | 0.00 | 0.50 | 0.25 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.95 | 0.02 | 0.01 | -0.01 | 1/26/2026 | 2/2/2026 3:59:58 PM EST |
| 85.00 | 0.04 | 0.20 | 0.12 | 0.12 | +0.02 | +20.00% | 0.00 | 21 | 556 | 0.79 | 0.01 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 0.24 | 0.12 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 262 | 1.02 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 0.41 | 0.21 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 243 | 1.25 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/2/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.28 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/2/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 0.37 | 0.19 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/2/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.51 | 0.26 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.04 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.18 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/2/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.26 | 0.13 | 0.12 | +0.02 | +20.00% | 0.00 | 5 | 65 | 1.12 | -0.01 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 45.00 | 0.11 | 0.29 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 8,149 | 273 | 0.78 | -0.04 | 0.01 | -0.03 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 50.00 | 0.55 | 0.67 | 0.61 | 0.67 | +0.17 | +34.00% | 0.01 | 38 | 1,284 | 0.73 | -0.11 | 0.02 | -0.06 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 55.00 | 1.39 | 1.77 | 1.58 | 1.62 | +0.21 | +14.90% | 0.03 | 73 | 1,065 | 0.68 | -0.27 | 0.04 | -0.09 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 60.00 | 3.55 | 3.85 | 3.70 | 3.55 | +0.20 | +5.97% | 0.06 | 47 | 841 | 0.68 | -0.48 | 0.04 | -0.11 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 61.00 | 3.80 | 4.45 | 4.13 | 3.95 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.65 | -0.52 | 0.04 | -0.10 | 1/30/2026 | 2/2/2026 3:59:58 PM EST |
| 62.00 | 4.50 | 5.25 | 4.88 | 4.21 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.68 | -0.57 | 0.04 | -0.10 | 1/30/2026 | 2/2/2026 3:59:58 PM EST |
| 63.00 | 4.70 | 6.15 | 5.43 | 4.80 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.66 | -0.61 | 0.04 | -0.10 | 1/30/2026 | 2/2/2026 3:59:58 PM EST |
| 64.00 | 6.05 | 6.45 | 6.25 | 6.19 | +1.09 | +21.38% | 0.10 | 2 | 24 | 0.69 | -0.65 | 0.04 | -0.10 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 65.00 | 6.30 | 7.50 | 6.90 | 6.74 | +0.72 | +11.96% | 0.11 | 24 | 394 | 0.67 | -0.69 | 0.04 | -0.09 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 66.00 | 6.95 | 7.90 | 7.43 | 7.34 | +1.60 | +27.88% | 0.11 | 15 | 27 | 0.62 | -0.72 | 0.04 | -0.09 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 67.00 | 7.90 | 9.15 | 8.53 | 7.92 | +2.32 | +41.43% | 0.13 | 5 | 7 | 0.69 | -0.76 | 0.04 | -0.08 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 68.00 | 8.45 | 9.80 | 9.13 | 6.55 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.62 | -0.79 | 0.03 | -0.07 | 1/28/2026 | 2/2/2026 3:59:58 PM EST |
| 69.00 | 9.20 | 10.90 | 10.05 | 9.90 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.90 | -0.82 | 0.03 | -0.07 | 1/30/2026 | 2/2/2026 3:59:58 PM EST |
| 70.00 | 10.35 | 11.40 | 10.88 | 11.00 | +0.89 | +8.81% | 0.16 | 2 | 384 | 0.61 | -0.84 | 0.03 | -0.06 | 2/2/2026 | 2/2/2026 3:59:58 PM EST |
| 71.00 | 10.95 | 12.70 | 11.83 | 4.52 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.95 | -0.86 | 0.03 | -0.06 | 1/20/2026 | 2/2/2026 3:59:58 PM EST |
| 72.00 | 11.85 | 13.80 | 12.83 | % | 0.18 | 0 | 0 | 1.01 | -0.88 | 0.02 | -0.05 | 2/2/2026 3:59:58 PM EST | |||
| 72.50 | 12.35 | 14.05 | 13.20 | % | 0.18 | 0 | 0 | 0.97 | -0.89 | 0.02 | -0.05 | 2/2/2026 3:59:58 PM EST | |||
| 73.00 | 12.90 | 14.40 | 13.65 | % | 0.19 | 0 | 0 | 0.95 | -0.90 | 0.02 | -0.05 | 2/2/2026 3:59:58 PM EST | |||
| 73.50 | 13.25 | 14.85 | 14.05 | % | 0.19 | 0 | 0 | 0.96 | -0.91 | 0.02 | -0.04 | 2/2/2026 3:59:58 PM EST | |||
| 74.00 | 13.55 | 15.55 | 14.55 | 14.91 | % | 0.20 | 1 | 0 | 1.03 | -0.91 | 0.02 | -0.04 | 2/2/2026 | 2/2/2026 3:59:58 PM EST | |
| 75.00 | 14.70 | 16.50 | 15.60 | 11.91 | 0.00 | 0.00% | 0.21 | 0 | 42 | 1.06 | -0.93 | 0.02 | -0.04 | 1/26/2026 | 2/2/2026 3:59:58 PM EST |
| 76.00 | 15.45 | 17.90 | 16.68 | % | 0.22 | 0 | 0 | 1.20 | -0.94 | 0.01 | -0.03 | 2/2/2026 3:59:58 PM EST | |||
| 77.00 | 16.60 | 18.90 | 17.75 | % | 0.23 | 0 | 0 | 1.24 | -0.95 | 0.01 | -0.03 | 2/2/2026 3:59:58 PM EST | |||
| 78.00 | 17.20 | 19.75 | 18.48 | % | 0.24 | 0 | 0 | 1.24 | -0.96 | 0.01 | -0.02 | 2/2/2026 3:59:58 PM EST | |||
| 79.00 | 18.55 | 20.85 | 19.70 | % | 0.25 | 0 | 0 | 1.30 | -0.97 | 0.01 | -0.02 | 2/2/2026 3:59:58 PM EST | |||
| 80.00 | 18.85 | 21.40 | 20.13 | 16.20 | 0.00 | 0.00% | 0.25 | 0 | 16 | 1.21 | -0.97 | 0.01 | -0.02 | 1/28/2026 | 2/2/2026 3:59:58 PM EST |
| 81.00 | 19.85 | 22.35 | 21.10 | % | 0.26 | 0 | 0 | 1.23 | -0.98 | 0.01 | -0.01 | 2/2/2026 3:59:58 PM EST | |||
| 85.00 | 24.05 | 26.75 | 25.40 | 18.50 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.48 | -0.99 | 0.00 | -0.01 | 1/6/2026 | 2/2/2026 3:59:58 PM EST |
| 90.00 | 28.95 | 31.50 | 30.23 | % | 0.34 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 2/2/2026 3:59:58 PM EST | |||
| 95.00 | 33.70 | 37.15 | 35.43 | % | 0.37 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 2/2/2026 3:59:58 PM EST | |||
| 100.00 | 38.70 | 41.95 | 40.33 | % | 0.40 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 2/2/2026 3:59:58 PM EST | |||
| 105.00 | 43.95 | 46.95 | 45.45 | % | 0.43 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 2/2/2026 3:59:58 PM EST |