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 | 43.80 | 47.00 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 80.00 | 38.80 | 42.00 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 85.00 | 34.35 | 36.80 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 90.00 | 28.90 | 32.40 | 29.25 | 0.00 | 0.00% | 0 | 1 | 1.22 | 1.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 95.00 | 23.90 | 27.20 | % | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 100.00 | 19.05 | 21.95 | 20.85 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.96 | 0.01 | -0.04 | 1/6/2025 | 1/21/2025 3:59:50 PM EST |
| 101.00 | 18.10 | 20.75 | % | 0 | 0 | 0.73 | 0.96 | 0.01 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 102.00 | 17.10 | 20.10 | % | 0 | 0 | 0.77 | 0.95 | 0.01 | -0.05 | 1/21/2025 3:59:50 PM EST | |||
| 103.00 | 16.15 | 18.80 | % | 0 | 0 | 0.68 | 0.94 | 0.01 | -0.05 | 1/21/2025 3:59:50 PM EST | |||
| 104.00 | 15.30 | 18.00 | % | 0 | 0 | 0.55 | 0.93 | 0.01 | -0.06 | 1/21/2025 3:59:50 PM EST | |||
| 105.00 | 15.75 | 16.70 | 15.60 | 0.00 | 0.00% | 0 | 17 | 0.57 | 0.92 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 106.00 | 14.45 | 16.10 | % | 0 | 0 | 0.52 | 0.90 | 0.01 | -0.07 | 1/21/2025 3:59:50 PM EST | |||
| 107.00 | 14.05 | 15.05 | % | 0 | 0 | 0.54 | 0.89 | 0.02 | -0.08 | 1/21/2025 3:59:50 PM EST | |||
| 108.00 | 13.20 | 14.40 | 9.75 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.87 | 0.02 | -0.08 | 1/8/2025 | 1/21/2025 3:59:50 PM EST |
| 109.00 | 12.20 | 13.25 | 11.65 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.86 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 110.00 | 11.40 | 12.50 | 6.15 | 0.00 | 0.00% | 0 | 55 | 0.49 | 0.84 | 0.02 | -0.09 | 1/13/2025 | 1/21/2025 3:59:50 PM EST |
| 111.00 | 10.70 | 11.70 | 9.00 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.82 | 0.02 | -0.10 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 112.00 | 9.90 | 10.85 | 6.85 | 0.00 | 0.00% | 0 | 13 | 0.50 | 0.79 | 0.02 | -0.11 | 1/8/2025 | 1/21/2025 3:59:50 PM EST |
| 113.00 | 9.15 | 10.20 | 6.49 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.77 | 0.03 | -0.11 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 114.00 | 8.45 | 9.45 | 7.45 | 0.00 | 0.00% | 0 | 9 | 0.50 | 0.74 | 0.03 | -0.12 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 115.00 | 7.15 | 8.65 | 6.85 | 0.00 | 0.00% | 0 | 23 | 0.49 | 0.71 | 0.03 | -0.12 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 116.00 | 7.00 | 8.05 | 7.40 | 0.00 | 0.00% | 0 | 11 | 0.48 | 0.68 | 0.03 | -0.13 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 117.00 | 6.45 | 6.95 | 5.47 | 0.00 | 0.00% | 0 | 24 | 0.46 | 0.64 | 0.03 | -0.13 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 118.00 | 5.35 | 6.35 | 5.35 | 0.00 | 0.00% | 0 | 12 | 0.46 | 0.61 | 0.03 | -0.14 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 119.00 | 5.25 | 5.90 | 4.52 | 0.00 | 0.00% | 0 | 7 | 0.46 | 0.57 | 0.03 | -0.14 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 120.00 | 4.40 | 5.05 | 5.00 | 0.00 | 0.00% | 0 | 382 | 0.44 | 0.54 | 0.04 | -0.14 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 121.00 | 4.25 | 4.90 | 4.40 | 0.00 | 0.00% | 0 | 43 | 0.46 | 0.50 | 0.04 | -0.14 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 122.00 | 2.96 | 4.10 | 3.72 | 0.00 | 0.00% | 0 | 32 | 0.44 | 0.47 | 0.04 | -0.14 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 123.00 | 2.92 | 3.70 | 3.40 | 0.00 | 0.00% | 0 | 5 | 0.42 | 0.43 | 0.04 | -0.14 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 124.00 | 2.81 | 3.65 | 2.60 | 0.00 | 0.00% | 0 | 17 | 0.44 | 0.40 | 0.03 | -0.13 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 125.00 | 2.45 | 2.88 | 2.76 | 0.00 | 0.00% | 0 | 233 | 0.44 | 0.37 | 0.03 | -0.13 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 126.00 | 2.31 | 3.05 | 2.26 | 0.00 | 0.00% | 0 | 12 | 0.44 | 0.33 | 0.03 | -0.12 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 127.00 | 2.03 | 2.51 | 1.66 | 0.00 | 0.00% | 0 | 11 | 0.45 | 0.30 | 0.03 | -0.12 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 128.00 | 1.75 | 2.23 | 1.70 | 0.00 | 0.00% | 0 | 9 | 0.45 | 0.27 | 0.03 | -0.11 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 129.00 | 1.53 | 1.79 | 1.46 | 0.00 | 0.00% | 0 | 18 | 0.44 | 0.25 | 0.03 | -0.11 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 130.00 | 1.19 | 1.53 | 1.24 | 0.00 | 0.00% | 0 | 45 | 0.43 | 0.22 | 0.03 | -0.10 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 131.00 | 1.13 | 1.29 | 1.25 | 0.00 | 0.00% | 0 | 154 | 0.43 | 0.20 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 132.00 | 0.97 | 1.25 | 0.87 | 0.00 | 0.00% | 0 | 11 | 0.44 | 0.18 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 133.00 | 0.82 | 1.10 | 0.75 | 0.00 | 0.00% | 0 | 52 | 0.44 | 0.16 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 135.00 | 0.58 | 0.87 | 0.58 | 0.00 | 0.00% | 0 | 80 | 0.44 | 0.12 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 140.00 | 0.18 | 0.50 | 0.26 | 0.00 | 0.00% | 0 | 60 | 0.44 | 0.06 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 145.00 | 0.02 | 0.57 | 0.21 | 0.00 | 0.00% | 0 | 11 | 0.59 | 0.03 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 150.00 | 0.00 | 0.21 | 0.50 | 0.00 | 0.00% | 0 | 57 | 0.55 | 0.01 | 0.00 | -0.01 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 155.00 | 0.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0 | 6 | 0.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 160.00 | 0.00 | 1.57 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 165.00 | 0.00 | 0.50 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 170.00 | 0.00 | 0.50 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 175.00 | 0.00 | 0.70 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 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 | 0.50 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 80.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 30 | 1.15 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 4 | 1.01 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 1.88 | 0.07 | 0.00 | 0.00% | 0 | 9 | 1.23 | 0.00 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 95.00 | 0.02 | 0.32 | 0.10 | 0.00 | 0.00% | 0 | 17 | 0.67 | -0.01 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 100.00 | 0.12 | 0.39 | 0.11 | 0.00 | 0.00% | 0 | 34 | 0.52 | -0.04 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 101.00 | 0.05 | 0.70 | 0.86 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.04 | 0.01 | -0.04 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 102.00 | 0.18 | 0.60 | 0.79 | 0.00 | 0.00% | 0 | 8 | 0.51 | -0.05 | 0.01 | -0.05 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 103.00 | 0.30 | 0.40 | 0.64 | 0.00 | 0.00% | 0 | 16 | 0.49 | -0.06 | 0.01 | -0.05 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 104.00 | 0.35 | 0.45 | 0.96 | 0.00 | 0.00% | 0 | 6 | 0.47 | -0.07 | 0.01 | -0.06 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 105.00 | 0.42 | 0.72 | 0.57 | 0.00 | 0.00% | 0 | 156 | 0.50 | -0.08 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 106.00 | 0.50 | 0.59 | 0.78 | 0.00 | 0.00% | 0 | 47 | 0.46 | -0.10 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 107.00 | 0.60 | 0.71 | 0.80 | 0.00 | 0.00% | 0 | 60 | 0.46 | -0.11 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 108.00 | 0.65 | 0.85 | 0.94 | 0.00 | 0.00% | 0 | 4 | 0.46 | -0.13 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 109.00 | 0.84 | 0.96 | 1.06 | 0.00 | 0.00% | 0 | 300 | 0.46 | -0.14 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 110.00 | 0.99 | 1.16 | 1.09 | 0.00 | 0.00% | 0 | 273 | 0.46 | -0.16 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 111.00 | 1.16 | 1.65 | 1.31 | 0.00 | 0.00% | 0 | 15 | 0.47 | -0.18 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 112.00 | 0.87 | 1.56 | 1.47 | 0.00 | 0.00% | 0 | 20 | 0.42 | -0.21 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 113.00 | 1.58 | 1.91 | 1.85 | 0.00 | 0.00% | 0 | 10 | 0.45 | -0.23 | 0.03 | -0.11 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 114.00 | 1.81 | 2.20 | 2.40 | 0.00 | 0.00% | 0 | 25 | 0.45 | -0.26 | 0.03 | -0.12 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 115.00 | 2.09 | 2.42 | 2.58 | 0.00 | 0.00% | 0 | 48 | 0.44 | -0.29 | 0.03 | -0.12 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 116.00 | 2.41 | 2.69 | 3.90 | 0.00 | 0.00% | 0 | 8 | 0.44 | -0.32 | 0.03 | -0.13 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 117.00 | 2.76 | 3.05 | 2.85 | 0.00 | 0.00% | 0 | 108 | 0.44 | -0.36 | 0.03 | -0.13 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 118.00 | 3.15 | 4.15 | 4.00 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.39 | 0.03 | -0.14 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 119.00 | 3.50 | 4.60 | 5.54 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.43 | 0.03 | -0.14 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 120.00 | 3.80 | 4.70 | 6.15 | 0.00 | 0.00% | 0 | 18 | 0.44 | -0.46 | 0.04 | -0.14 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 121.00 | 4.45 | 5.60 | 4.94 | 0.00 | 0.00% | 0 | 10 | 0.46 | -0.50 | 0.04 | -0.14 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 122.00 | 4.85 | 6.15 | 6.71 | 0.00 | 0.00% | 0 | 9 | 0.45 | -0.53 | 0.04 | -0.14 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 123.00 | 5.00 | 6.35 | 7.40 | 0.00 | 0.00% | 0 | 22 | 0.41 | -0.57 | 0.04 | -0.14 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 124.00 | 5.95 | 6.60 | 14.78 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.60 | 0.03 | -0.13 | 1/13/2025 | 1/21/2025 3:59:50 PM EST |
| 125.00 | 6.75 | 8.10 | 8.68 | 0.00 | 0.00% | 0 | 22 | 0.47 | -0.63 | 0.03 | -0.13 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 126.00 | 7.05 | 7.95 | % | 0 | 0 | 0.40 | -0.67 | 0.03 | -0.12 | 1/21/2025 3:59:50 PM EST | |||
| 127.00 | 7.55 | 8.65 | 15.05 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.70 | 0.03 | -0.12 | 1/3/2025 | 1/21/2025 3:59:50 PM EST |
| 128.00 | 8.20 | 9.40 | % | 0 | 0 | 0.38 | -0.73 | 0.03 | -0.11 | 1/21/2025 3:59:50 PM EST | |||
| 129.00 | 9.05 | 10.15 | 16.83 | 0.00 | 0.00% | 0 | 4 | 0.36 | -0.75 | 0.03 | -0.11 | 12/31/2024 | 1/21/2025 3:59:50 PM EST |
| 130.00 | 9.95 | 11.95 | 14.31 | 0.00 | 0.00% | 0 | 29 | 0.37 | -0.78 | 0.03 | -0.10 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 131.00 | 10.75 | 11.85 | 14.75 | 0.00 | 0.00% | 0 | 7 | 0.37 | -0.80 | 0.03 | -0.09 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 132.00 | 11.80 | 12.60 | % | 0 | 0 | 0.38 | -0.82 | 0.02 | -0.09 | 1/21/2025 3:59:50 PM EST | |||
| 133.00 | 12.50 | 14.35 | 21.14 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.84 | 0.02 | -0.08 | 12/31/2024 | 1/21/2025 3:59:50 PM EST |
| 135.00 | 14.30 | 15.30 | 24.43 | 0.00 | 0.00% | 0 | 14 | 0.36 | -0.88 | 0.02 | -0.07 | 1/13/2025 | 1/21/2025 3:59:50 PM EST |
| 140.00 | 18.45 | 21.55 | % | 0 | 0 | 0.81 | -0.94 | 0.01 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 145.00 | 23.35 | 26.45 | % | 0 | 0 | 0.90 | -0.97 | 0.01 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 150.00 | 27.75 | 30.95 | % | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 155.00 | 33.10 | 36.40 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 160.00 | 37.60 | 40.90 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 165.00 | 42.70 | 46.45 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 170.00 | 48.10 | 51.45 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 175.00 | 52.70 | 56.45 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST |