Options Chain for CAVA GROUP INC COM (CAVA) - $120.50 as of 1/22/2025 9:51:40 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 44.10 | 47.60 | 40.20 | 0.00 | 0.00% | 0 | 2 | 1.23 | 0.99 | 0.00 | -0.01 | 1/10/2025 | 1/21/2025 3:59:50 PM EST |
| 80.00 | 39.20 | 42.60 | % | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 85.00 | 34.35 | 37.70 | 26.29 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.97 | 0.00 | -0.02 | 1/13/2025 | 1/21/2025 3:59:50 PM EST |
| 90.00 | 29.60 | 32.95 | % | 0 | 0 | 0.90 | 0.95 | 0.00 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 95.00 | 25.00 | 27.95 | % | 0 | 0 | 0.77 | 0.92 | 0.01 | -0.05 | 1/21/2025 3:59:50 PM EST | |||
| 100.00 | 21.60 | 23.00 | % | 0 | 0 | 0.57 | 0.87 | 0.01 | -0.06 | 1/21/2025 3:59:50 PM EST | |||
| 101.00 | 20.80 | 22.30 | % | 0 | 0 | 0.58 | 0.86 | 0.01 | -0.07 | 1/21/2025 3:59:50 PM EST | |||
| 102.00 | 18.90 | 22.25 | % | 0 | 0 | 0.51 | 0.85 | 0.01 | -0.07 | 1/21/2025 3:59:50 PM EST | |||
| 103.00 | 18.05 | 21.30 | % | 0 | 0 | 0.52 | 0.83 | 0.01 | -0.07 | 1/21/2025 3:59:50 PM EST | |||
| 104.00 | 18.20 | 19.70 | % | 0 | 0 | 0.55 | 0.82 | 0.01 | -0.08 | 1/21/2025 3:59:50 PM EST | |||
| 105.00 | 17.40 | 18.85 | % | 0 | 0 | 0.55 | 0.81 | 0.01 | -0.08 | 1/21/2025 3:59:50 PM EST | |||
| 106.00 | 16.65 | 18.70 | % | 0 | 0 | 0.58 | 0.79 | 0.01 | -0.08 | 1/21/2025 3:59:50 PM EST | |||
| 107.00 | 15.00 | 18.35 | % | 0 | 0 | 0.55 | 0.78 | 0.01 | -0.09 | 1/21/2025 3:59:50 PM EST | |||
| 108.00 | 14.30 | 17.75 | % | 0 | 0 | 0.55 | 0.76 | 0.01 | -0.09 | 1/21/2025 3:59:50 PM EST | |||
| 109.00 | 15.05 | 16.20 | % | 0 | 0 | 0.59 | 0.75 | 0.02 | -0.09 | 1/21/2025 3:59:50 PM EST | |||
| 110.00 | 13.60 | 15.35 | 15.08 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.73 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 111.00 | 13.65 | 15.25 | 11.65 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.72 | 0.02 | -0.10 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 112.00 | 11.70 | 15.25 | 12.80 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.70 | 0.02 | -0.10 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 113.00 | 12.35 | 14.05 | 9.00 | 0.00 | 0.00% | 0 | 3 | 0.59 | 0.68 | 0.02 | -0.10 | 1/14/2025 | 1/21/2025 3:59:50 PM EST |
| 114.00 | 11.75 | 13.40 | 11.90 | 0.00 | 0.00% | 0 | 65 | 0.56 | 0.66 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 115.00 | 11.15 | 12.60 | 8.06 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.64 | 0.02 | -0.10 | 1/14/2025 | 1/21/2025 3:59:50 PM EST |
| 116.00 | 10.65 | 12.05 | 8.15 | 0.00 | 0.00% | 0 | 5 | 0.58 | 0.62 | 0.02 | -0.10 | 1/8/2025 | 1/21/2025 3:59:50 PM EST |
| 117.00 | 10.05 | 11.50 | % | 0 | 0 | 0.58 | 0.60 | 0.02 | -0.11 | 1/21/2025 3:59:50 PM EST | |||
| 118.00 | 9.20 | 11.00 | 8.55 | 0.00 | 0.00% | 0 | 18 | 0.57 | 0.58 | 0.02 | -0.11 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 119.00 | 8.95 | 9.55 | 9.60 | 0.00 | 0.00% | 0 | 31 | 0.55 | 0.56 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 120.00 | 8.45 | 9.05 | 8.60 | 0.00 | 0.00% | 0 | 28 | 0.55 | 0.54 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 121.00 | 7.60 | 8.55 | 7.30 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.53 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 122.00 | 7.60 | 8.20 | 5.52 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.51 | 0.02 | -0.11 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 123.00 | 7.15 | 7.60 | % | 0 | 0 | 0.54 | 0.49 | 0.02 | -0.11 | 1/21/2025 3:59:50 PM EST | |||
| 124.00 | 6.70 | 7.15 | 6.65 | 0.00 | 0.00% | 0 | 7 | 0.54 | 0.47 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 125.00 | 5.85 | 6.80 | 6.30 | 0.00 | 0.00% | 0 | 32 | 0.53 | 0.45 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 126.00 | 5.80 | 6.35 | 5.50 | 0.00 | 0.00% | 0 | 12 | 0.54 | 0.43 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 127.00 | 5.05 | 6.05 | 5.23 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.41 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 128.00 | 5.00 | 5.65 | 5.50 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.39 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 130.00 | 3.80 | 4.95 | 4.78 | 0.00 | 0.00% | 0 | 49 | 0.51 | 0.35 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 135.00 | 3.15 | 3.60 | 3.10 | 0.00 | 0.00% | 0 | 40 | 0.53 | 0.27 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 140.00 | 2.11 | 2.65 | 2.10 | 0.00 | 0.00% | 0 | 22 | 0.53 | 0.20 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 145.00 | 1.47 | 2.23 | 1.47 | 0.00 | 0.00% | 0 | 23 | 0.54 | 0.14 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 150.00 | 0.87 | 1.87 | 1.00 | 0.00 | 0.00% | 0 | 6 | 0.55 | 0.10 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 155.00 | 0.61 | 1.15 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.07 | 0.01 | -0.04 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 160.00 | 0.08 | 0.97 | % | 0 | 0 | 0.68 | 0.04 | 0.00 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 165.00 | 0.00 | 0.73 | % | 0 | 0 | 0.65 | 0.03 | 0.00 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 170.00 | 0.00 | 0.94 | % | 0 | 0 | 0.71 | 0.02 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.95 | 1.00 | 0.00 | 0.00% | 0 | 1 | 1.00 | -0.01 | 0.00 | -0.01 | 1/14/2025 | 1/21/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 9 | 0.84 | -0.01 | 0.00 | -0.01 | 1/13/2025 | 1/21/2025 3:59:50 PM EST |
| 85.00 | 0.05 | 0.80 | 0.43 | 0.00 | 0.00% | 0 | 2 | 0.61 | -0.03 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 90.00 | 0.39 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 3 | 0.67 | -0.05 | 0.00 | -0.03 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 95.00 | 0.74 | 1.52 | 0.77 | 0.00 | 0.00% | 0 | 25 | 0.58 | -0.08 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 100.00 | 1.27 | 2.28 | 1.73 | 0.00 | 0.00% | 0 | 88 | 0.58 | -0.13 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 101.00 | 1.52 | 2.22 | 2.16 | 0.00 | 0.00% | 0 | 10 | 0.57 | -0.14 | 0.01 | -0.07 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 102.00 | 1.19 | 2.60 | % | 0 | 0 | 0.54 | -0.15 | 0.01 | -0.07 | 1/21/2025 3:59:50 PM EST | |||
| 103.00 | 0.99 | 2.71 | 4.49 | 0.00 | 0.00% | 0 | 10 | 0.50 | -0.17 | 0.01 | -0.07 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 104.00 | 1.32 | 2.48 | 3.27 | 0.00 | 0.00% | 0 | 5 | 0.50 | -0.18 | 0.01 | -0.08 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 105.00 | 1.44 | 2.66 | 2.59 | 0.00 | 0.00% | 0 | 26 | 0.49 | -0.19 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 106.00 | 1.83 | 2.87 | % | 0 | 0 | 0.50 | -0.21 | 0.01 | -0.08 | 1/21/2025 3:59:50 PM EST | |||
| 107.00 | 2.02 | 3.65 | 7.30 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.22 | 0.01 | -0.09 | 1/13/2025 | 1/21/2025 3:59:50 PM EST |
| 108.00 | 2.06 | 4.00 | % | 0 | 0 | 0.52 | -0.24 | 0.01 | -0.09 | 1/21/2025 3:59:50 PM EST | |||
| 109.00 | 3.30 | 3.70 | 4.75 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.25 | 0.02 | -0.09 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 110.00 | 2.85 | 3.95 | 4.58 | 0.00 | 0.00% | 0 | 38 | 0.51 | -0.27 | 0.02 | -0.09 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 111.00 | 3.90 | 4.85 | 4.11 | 0.00 | 0.00% | 0 | 5 | 0.56 | -0.28 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 112.00 | 4.25 | 4.65 | 4.93 | 0.00 | 0.00% | 0 | 11 | 0.54 | -0.30 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 113.00 | 4.60 | 5.00 | 7.90 | 0.00 | 0.00% | 0 | 11 | 0.54 | -0.32 | 0.02 | -0.10 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 114.00 | 4.95 | 5.45 | 8.43 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.34 | 0.02 | -0.10 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 115.00 | 5.20 | 5.80 | 6.20 | 0.00 | 0.00% | 0 | 28 | 0.53 | -0.36 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 116.00 | 4.35 | 6.15 | % | 0 | 0 | 0.48 | -0.38 | 0.02 | -0.10 | 1/21/2025 3:59:50 PM EST | |||
| 117.00 | 6.15 | 6.85 | 7.00 | 0.00 | 0.00% | 0 | 3 | 0.54 | -0.40 | 0.02 | -0.11 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 118.00 | 6.60 | 7.00 | 7.38 | 0.00 | 0.00% | 0 | 4 | 0.53 | -0.42 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 119.00 | 7.05 | 7.55 | 9.09 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.44 | 0.02 | -0.11 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 120.00 | 7.50 | 8.10 | 8.70 | 0.00 | 0.00% | 0 | 14 | 0.53 | -0.46 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 121.00 | 8.10 | 8.50 | 8.22 | 0.00 | 0.00% | 0 | 9 | 0.52 | -0.47 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 122.00 | 8.40 | 9.10 | 12.22 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.49 | 0.02 | -0.11 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 123.00 | 9.05 | 9.65 | 15.23 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.51 | 0.02 | -0.11 | 1/14/2025 | 1/21/2025 3:59:50 PM EST |
| 124.00 | 9.70 | 10.90 | % | 0 | 0 | 0.54 | -0.53 | 0.02 | -0.11 | 1/21/2025 3:59:50 PM EST | |||
| 125.00 | 10.15 | 10.95 | 12.58 | 0.00 | 0.00% | 0 | 8 | 0.52 | -0.55 | 0.02 | -0.11 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 126.00 | 10.75 | 11.40 | 12.01 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.57 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 127.00 | 11.45 | 12.10 | 13.90 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.59 | 0.02 | -0.10 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 128.00 | 12.10 | 12.90 | % | 0 | 0 | 0.52 | -0.61 | 0.02 | -0.10 | 1/21/2025 3:59:50 PM EST | |||
| 130.00 | 12.95 | 14.05 | 14.62 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.65 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 135.00 | 16.95 | 18.15 | 25.02 | 0.00 | 0.00% | 0 | 11 | 0.52 | -0.73 | 0.02 | -0.08 | 1/13/2025 | 1/21/2025 3:59:50 PM EST |
| 140.00 | 20.85 | 22.40 | 23.00 | 0.00 | 0.00% | 0 | 40 | 0.51 | -0.80 | 0.01 | -0.07 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 145.00 | 24.90 | 26.30 | % | 0 | 0 | 0.46 | -0.86 | 0.01 | -0.06 | 1/21/2025 3:59:50 PM EST | |||
| 150.00 | 29.45 | 30.75 | % | 0 | 0 | 0.69 | -0.90 | 0.01 | -0.05 | 1/21/2025 3:59:50 PM EST | |||
| 155.00 | 33.85 | 36.75 | % | 0 | 0 | 0.77 | -0.93 | 0.01 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 160.00 | 38.20 | 41.20 | % | 0 | 0 | 0.81 | -0.96 | 0.00 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 165.00 | 42.60 | 46.50 | % | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 170.00 | 47.60 | 51.45 | % | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST |