Options Chain for CAVA GROUP INC COM (CAVA) - $69.45 as of 1/9/2026 5:54:08 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 | 34.15 | 38.00 | 36.08 | % | 1.03 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 40.00 | 29.85 | 33.10 | 31.48 | % | 0.79 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 45.00 | 24.40 | 28.20 | 26.30 | % | 0.58 | 0 | 0 | 1.27 | 0.99 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 50.00 | 20.60 | 23.10 | 21.85 | % | 0.44 | 0 | 0 | 1.03 | 0.96 | 0.01 | -0.01 | 1/9/2026 3:59:54 PM EST | |||
| 55.00 | 16.00 | 18.50 | 17.25 | % | 0.31 | 0 | 0 | 0.89 | 0.90 | 0.01 | -0.03 | 1/9/2026 3:59:54 PM EST | |||
| 56.00 | 14.95 | 17.75 | 16.35 | % | 0.29 | 0 | 0 | 0.89 | 0.89 | 0.01 | -0.03 | 1/9/2026 3:59:54 PM EST | |||
| 57.00 | 14.10 | 16.90 | 15.50 | % | 0.27 | 0 | 0 | 0.63 | 0.87 | 0.01 | -0.03 | 1/9/2026 3:59:54 PM EST | |||
| 58.00 | 13.25 | 16.10 | 14.68 | % | 0.25 | 0 | 0 | 0.64 | 0.85 | 0.02 | -0.03 | 1/9/2026 3:59:54 PM EST | |||
| 59.00 | 12.35 | 15.30 | 13.83 | % | 0.23 | 0 | 0 | 0.63 | 0.83 | 0.02 | -0.04 | 1/9/2026 3:59:54 PM EST | |||
| 60.00 | 11.80 | 14.50 | 13.15 | 13.32 | +1.32 | +11.00% | 0.22 | 1 | 20 | 0.66 | 0.81 | 0.02 | -0.04 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 61.00 | 11.05 | 12.65 | 11.85 | 12.55 | % | 0.19 | 2 | 0 | 0.59 | 0.79 | 0.02 | -0.04 | 1/9/2026 | 1/9/2026 3:59:54 PM EST | |
| 62.00 | 10.25 | 13.05 | 11.65 | 11.70 | % | 0.19 | 1 | 0 | 0.65 | 0.77 | 0.02 | -0.05 | 1/9/2026 | 1/9/2026 3:59:54 PM EST | |
| 63.00 | 10.00 | 12.55 | 11.28 | % | 0.18 | 0 | 0 | 0.68 | 0.74 | 0.02 | -0.05 | 1/9/2026 3:59:54 PM EST | |||
| 64.00 | 9.45 | 10.70 | 10.08 | 9.71 | % | 0.16 | 2 | 0 | 0.62 | 0.72 | 0.02 | -0.05 | 1/9/2026 | 1/9/2026 3:59:54 PM EST | |
| 65.00 | 8.10 | 10.85 | 9.48 | 9.59 | +1.13 | +13.36% | 0.15 | 4 | 2 | 0.62 | 0.69 | 0.02 | -0.05 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 66.00 | 8.10 | 9.25 | 8.68 | 9.34 | % | 0.13 | 1 | 0 | 0.60 | 0.67 | 0.02 | -0.05 | 1/9/2026 | 1/9/2026 3:59:54 PM EST | |
| 67.00 | 7.50 | 9.05 | 8.28 | 8.28 | % | 0.12 | 2 | 0 | 0.62 | 0.64 | 0.02 | -0.06 | 1/9/2026 | 1/9/2026 3:59:54 PM EST | |
| 68.00 | 6.25 | 8.10 | 7.18 | % | 0.11 | 0 | 0 | 0.56 | 0.62 | 0.03 | -0.06 | 1/9/2026 3:59:54 PM EST | |||
| 69.00 | 6.40 | 7.80 | 7.10 | % | 0.10 | 0 | 0 | 0.60 | 0.59 | 0.03 | -0.06 | 1/9/2026 3:59:54 PM EST | |||
| 70.00 | 5.10 | 7.10 | 6.10 | 6.78 | +1.26 | +22.83% | 0.09 | 2 | 1 | 0.55 | 0.56 | 0.03 | -0.06 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 71.00 | 5.35 | 6.45 | 5.90 | 5.30 | % | 0.08 | 3 | 0 | 0.58 | 0.54 | 0.03 | -0.06 | 1/9/2026 | 1/9/2026 3:59:54 PM EST | |
| 72.00 | 5.15 | 7.00 | 6.08 | 6.00 | % | 0.08 | 1 | 0 | 0.64 | 0.51 | 0.03 | -0.06 | 1/9/2026 | 1/9/2026 3:59:54 PM EST | |
| 73.00 | 4.35 | 5.75 | 5.05 | 4.95 | % | 0.07 | 1 | 0 | 0.58 | 0.48 | 0.03 | -0.06 | 1/9/2026 | 1/9/2026 3:59:54 PM EST | |
| 74.00 | 4.30 | 5.20 | 4.75 | 4.77 | % | 0.06 | 2 | 0 | 0.59 | 0.46 | 0.03 | -0.06 | 1/9/2026 | 1/9/2026 3:59:54 PM EST | |
| 75.00 | 2.98 | 4.95 | 3.97 | 3.90 | -0.15 | -3.71% | 0.05 | 2 | 2 | 0.55 | 0.43 | 0.03 | -0.06 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 76.00 | 2.91 | 4.45 | 3.68 | 2.40 | % | 0.05 | 1 | 0 | 0.55 | 0.41 | 0.03 | -0.06 | 1/9/2026 | 1/9/2026 3:59:54 PM EST | |
| 77.00 | 3.25 | 4.25 | 3.75 | % | 0.05 | 0 | 0 | 0.59 | 0.38 | 0.03 | -0.06 | 1/9/2026 3:59:54 PM EST | |||
| 78.00 | 2.94 | 3.95 | 3.45 | 2.90 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.59 | 0.36 | 0.03 | -0.06 | 1/8/2026 | 1/9/2026 3:59:54 PM EST |
| 79.00 | 2.66 | 3.40 | 3.03 | 2.87 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.58 | 0.33 | 0.03 | -0.06 | 1/8/2026 | 1/9/2026 3:59:54 PM EST |
| 80.00 | 2.30 | 3.00 | 2.65 | 2.88 | +0.88 | +44.00% | 0.03 | 11 | 6 | 0.56 | 0.31 | 0.02 | -0.05 | 1/9/2026 | 1/9/2026 3:59:54 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 | 2.19 | 1.10 | % | 0.03 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 40.00 | 0.00 | 2.26 | 1.13 | % | 0.03 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 45.00 | 0.00 | 2.39 | 1.20 | % | 0.03 | 0 | 0 | 1.30 | -0.01 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 50.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.86 | -0.04 | 0.01 | -0.01 | 1/9/2026 3:59:54 PM EST | |||
| 55.00 | 0.60 | 2.99 | 1.80 | % | 0.03 | 0 | 0 | 0.75 | -0.10 | 0.01 | -0.03 | 1/9/2026 3:59:54 PM EST | |||
| 56.00 | 0.67 | 3.10 | 1.89 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.73 | -0.11 | 0.01 | -0.03 | 1/8/2026 | 1/9/2026 3:59:54 PM EST |
| 57.00 | 0.00 | 3.25 | 1.63 | 1.95 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.92 | -0.13 | 0.01 | -0.03 | 1/8/2026 | 1/9/2026 3:59:54 PM EST |
| 58.00 | 0.00 | 2.06 | 1.03 | % | 0.02 | 0 | 0 | 0.71 | -0.15 | 0.02 | -0.03 | 1/9/2026 3:59:54 PM EST | |||
| 59.00 | 0.35 | 2.15 | 1.25 | % | 0.02 | 0 | 0 | 0.52 | -0.17 | 0.02 | -0.04 | 1/9/2026 3:59:54 PM EST | |||
| 60.00 | 1.62 | 3.45 | 2.54 | 1.88 | % | 0.04 | 1 | 0 | 0.69 | -0.19 | 0.02 | -0.04 | 1/9/2026 | 1/9/2026 3:59:54 PM EST | |
| 61.00 | 0.23 | 3.95 | 2.09 | 2.04 | % | 0.03 | 1 | 0 | 0.56 | -0.21 | 0.02 | -0.04 | 1/9/2026 | 1/9/2026 3:59:54 PM EST | |
| 62.00 | 0.40 | 2.95 | 1.68 | % | 0.03 | 0 | 0 | 0.48 | -0.23 | 0.02 | -0.05 | 1/9/2026 3:59:54 PM EST | |||
| 63.00 | 2.36 | 4.45 | 3.41 | % | 0.05 | 0 | 0 | 0.68 | -0.26 | 0.02 | -0.05 | 1/9/2026 3:59:54 PM EST | |||
| 64.00 | 1.17 | 3.80 | 2.49 | % | 0.04 | 0 | 0 | 0.52 | -0.28 | 0.02 | -0.05 | 1/9/2026 3:59:54 PM EST | |||
| 65.00 | 1.40 | 3.80 | 2.60 | % | 0.04 | 0 | 0 | 0.50 | -0.31 | 0.02 | -0.05 | 1/9/2026 3:59:54 PM EST | |||
| 66.00 | 2.89 | 4.75 | 3.82 | % | 0.06 | 0 | 0 | 0.59 | -0.33 | 0.02 | -0.05 | 1/9/2026 3:59:54 PM EST | |||
| 67.00 | 2.22 | 4.75 | 3.49 | % | 0.05 | 0 | 0 | 0.51 | -0.36 | 0.02 | -0.06 | 1/9/2026 3:59:54 PM EST | |||
| 68.00 | 4.15 | 6.15 | 5.15 | % | 0.08 | 0 | 0 | 0.64 | -0.38 | 0.03 | -0.06 | 1/9/2026 3:59:54 PM EST | |||
| 69.00 | 4.45 | 5.85 | 5.15 | % | 0.07 | 0 | 0 | 0.59 | -0.41 | 0.03 | -0.06 | 1/9/2026 3:59:54 PM EST | |||
| 70.00 | 4.75 | 6.05 | 5.40 | % | 0.08 | 0 | 0 | 0.57 | -0.44 | 0.03 | -0.06 | 1/9/2026 3:59:54 PM EST | |||
| 71.00 | 4.60 | 6.95 | 5.78 | 5.80 | % | 0.08 | 1 | 0 | 0.55 | -0.46 | 0.03 | -0.06 | 1/9/2026 | 1/9/2026 3:59:54 PM EST | |
| 72.00 | 4.75 | 7.15 | 5.95 | % | 0.08 | 0 | 0 | 0.51 | -0.49 | 0.03 | -0.06 | 1/9/2026 3:59:54 PM EST | |||
| 73.00 | 5.70 | 8.55 | 7.13 | % | 0.10 | 0 | 0 | 0.57 | -0.52 | 0.03 | -0.06 | 1/9/2026 3:59:54 PM EST | |||
| 74.00 | 7.10 | 8.30 | 7.70 | % | 0.10 | 0 | 0 | 0.57 | -0.54 | 0.03 | -0.06 | 1/9/2026 3:59:54 PM EST | |||
| 75.00 | 7.90 | 8.70 | 8.30 | % | 0.11 | 0 | 0 | 0.57 | -0.57 | 0.03 | -0.06 | 1/9/2026 3:59:54 PM EST | |||
| 76.00 | 7.55 | 9.80 | 8.68 | % | 0.11 | 0 | 0 | 0.54 | -0.59 | 0.03 | -0.06 | 1/9/2026 3:59:54 PM EST | |||
| 77.00 | 7.80 | 10.15 | 8.98 | % | 0.12 | 0 | 0 | 0.50 | -0.62 | 0.03 | -0.06 | 1/9/2026 3:59:54 PM EST | |||
| 78.00 | 8.90 | 11.25 | 10.08 | % | 0.13 | 0 | 0 | 0.54 | -0.64 | 0.03 | -0.06 | 1/9/2026 3:59:54 PM EST | |||
| 79.00 | 10.45 | 11.50 | 10.98 | % | 0.14 | 0 | 0 | 0.55 | -0.67 | 0.03 | -0.06 | 1/9/2026 3:59:54 PM EST | |||
| 80.00 | 10.35 | 12.20 | 11.28 | % | 0.14 | 0 | 0 | 0.50 | -0.69 | 0.02 | -0.05 | 1/9/2026 3:59:54 PM EST |