Options Chain for CAVA GROUP INC COM (CAVA) - $66.32 as of 1/26/2026 1:19:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 38.00 | 41.45 | 39.73 | % | 1.77 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 1/26/2026 1:58:49 PM EST | |||
| 25.00 | 35.90 | 38.95 | 37.43 | 40.07 | 0.00 | 0.00% | 1.50 | 0 | 5 | 2.08 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/26/2026 1:58:49 PM EST |
| 30.00 | 31.50 | 34.55 | 33.03 | 37.00 | 0.00 | 0.00% | 1.10 | 0 | 15 | 1.86 | 1.00 | 0.00 | -0.01 | 1/22/2026 | 1/26/2026 1:58:49 PM EST |
| 35.00 | 26.55 | 28.85 | 27.70 | 34.50 | 0.00 | 0.00% | 0.79 | 0 | 59 | 1.38 | 0.99 | 0.00 | -0.01 | 1/8/2026 | 1/26/2026 1:58:49 PM EST |
| 40.00 | 22.15 | 24.35 | 23.25 | 26.99 | 0.00 | 0.00% | 0.58 | 0 | 184 | 1.18 | 0.96 | 0.00 | -0.02 | 1/22/2026 | 1/26/2026 1:58:49 PM EST |
| 45.00 | 17.85 | 19.45 | 18.65 | 18.50 | -4.12 | -18.22% | 0.41 | 1 | 187 | 0.74 | 0.92 | 0.01 | -0.03 | 1/26/2026 | 1/26/2026 1:58:49 PM EST |
| 50.00 | 13.60 | 15.55 | 14.58 | 15.24 | -2.36 | -13.41% | 0.29 | 50 | 683 | 0.74 | 0.84 | 0.01 | -0.04 | 1/26/2026 | 1/26/2026 1:58:49 PM EST |
| 55.00 | 10.05 | 10.75 | 10.40 | 10.25 | -3.55 | -25.73% | 0.19 | 52 | 516 | 0.63 | 0.74 | 0.02 | -0.05 | 1/26/2026 | 1/26/2026 1:58:49 PM EST |
| 60.00 | 7.00 | 7.50 | 7.25 | 7.80 | -2.15 | -21.61% | 0.12 | 7 | 1,298 | 0.67 | 0.62 | 0.03 | -0.06 | 1/26/2026 | 1/26/2026 1:58:49 PM EST |
| 65.00 | 4.65 | 5.05 | 4.85 | 4.80 | -2.75 | -36.43% | 0.07 | 129 | 2,208 | 0.61 | 0.49 | 0.03 | -0.06 | 1/26/2026 | 1/26/2026 1:58:49 PM EST |
| 70.00 | 2.92 | 3.40 | 3.16 | 3.10 | -1.90 | -38.00% | 0.05 | 43 | 1,423 | 0.60 | 0.36 | 0.03 | -0.05 | 1/26/2026 | 1/26/2026 1:58:49 PM EST |
| 75.00 | 1.73 | 2.01 | 1.87 | 2.17 | -1.03 | -32.19% | 0.02 | 65 | 1,907 | 0.61 | 0.26 | 0.02 | -0.05 | 1/26/2026 | 1/26/2026 1:58:49 PM EST |
| 80.00 | 1.00 | 1.14 | 1.07 | 1.10 | -0.89 | -44.73% | 0.01 | 143 | 2,790 | 0.58 | 0.17 | 0.02 | -0.04 | 1/26/2026 | 1/26/2026 1:58:49 PM EST |
| 85.00 | 0.53 | 0.70 | 0.62 | 0.65 | -0.62 | -48.82% | 0.01 | 110 | 1,329 | 0.57 | 0.11 | 0.01 | -0.03 | 1/26/2026 | 1/26/2026 1:58:49 PM EST |
| 90.00 | 0.33 | 0.40 | 0.37 | 0.41 | -0.47 | -53.41% | 0.00 | 33 | 2,836 | 0.59 | 0.07 | 0.01 | -0.02 | 1/26/2026 | 1/26/2026 1:58:49 PM EST |
| 95.00 | 0.18 | 0.26 | 0.22 | 0.30 | -0.27 | -47.37% | 0.00 | 9 | 1,000 | 0.59 | 0.04 | 0.01 | -0.01 | 1/26/2026 | 1/26/2026 1:58:49 PM EST |
| 100.00 | 0.13 | 0.36 | 0.25 | 0.15 | -0.20 | -57.15% | 0.00 | 3 | 1,990 | 0.60 | 0.03 | 0.00 | -0.01 | 1/26/2026 | 1/26/2026 1:58:49 PM EST |
| 105.00 | 0.02 | 0.23 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 902 | 0.61 | 0.01 | 0.00 | -0.01 | 1/23/2026 | 1/26/2026 1:58:49 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 765 | 0.77 | 0.01 | 0.00 | 0.00 | 1/22/2026 | 1/26/2026 1:58:49 PM EST |
| 115.00 | 0.00 | 0.21 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.79 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/26/2026 1:58:49 PM EST |
| 120.00 | 0.00 | 0.18 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 827 | 0.82 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/26/2026 1:58:49 PM EST |
| 125.00 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 692 | 0.85 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/26/2026 1:58:49 PM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.88 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/26/2026 1:58:49 PM EST |
| 135.00 | 0.00 | 0.14 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.91 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/26/2026 1:58:49 PM EST |
| 140.00 | 0.00 | 0.34 | 0.17 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.07 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/26/2026 1:58:49 PM EST |
| 145.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 355 | 1.02 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/26/2026 1:58:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.98 | 0.99 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.29 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/26/2026 1:58:49 PM EST |
| 25.00 | 0.00 | 0.33 | 0.17 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 165 | 1.38 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/26/2026 1:58:49 PM EST |
| 30.00 | 0.00 | 0.16 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 265 | 1.00 | 0.00 | 0.00 | -0.01 | 1/22/2026 | 1/26/2026 1:58:49 PM EST |
| 35.00 | 0.05 | 0.35 | 0.20 | 0.08 | 0.00 | 0.00% | 0.01 | 1 | 946 | 0.82 | -0.01 | 0.00 | -0.01 | 1/26/2026 | 1/26/2026 1:58:49 PM EST |
| 40.00 | 0.12 | 0.40 | 0.26 | 0.22 | +0.03 | +15.79% | 0.01 | 1 | 473 | 0.71 | -0.04 | 0.00 | -0.02 | 1/26/2026 | 1/26/2026 1:58:49 PM EST |
| 45.00 | 0.58 | 0.89 | 0.74 | 0.60 | +0.17 | +39.54% | 0.02 | 3 | 750 | 0.68 | -0.08 | 0.01 | -0.03 | 1/26/2026 | 1/26/2026 1:58:49 PM EST |
| 50.00 | 1.36 | 1.60 | 1.48 | 1.47 | +0.55 | +59.79% | 0.03 | 106 | 1,652 | 0.68 | -0.16 | 0.01 | -0.04 | 1/26/2026 | 1/26/2026 1:58:49 PM EST |
| 55.00 | 2.69 | 2.80 | 2.75 | 2.75 | +0.93 | +51.10% | 0.05 | 63 | 3,454 | 0.64 | -0.26 | 0.02 | -0.05 | 1/26/2026 | 1/26/2026 1:58:49 PM EST |
| 60.00 | 4.55 | 4.75 | 4.65 | 4.74 | +1.39 | +41.50% | 0.08 | 143 | 1,811 | 0.64 | -0.38 | 0.03 | -0.06 | 1/26/2026 | 1/26/2026 1:58:49 PM EST |
| 65.00 | 7.20 | 7.55 | 7.38 | 7.20 | +1.85 | +34.58% | 0.11 | 14 | 1,957 | 0.63 | -0.51 | 0.03 | -0.06 | 1/26/2026 | 1/26/2026 1:58:49 PM EST |
| 70.00 | 10.40 | 10.85 | 10.63 | 10.50 | +2.43 | +30.12% | 0.15 | 54 | 771 | 0.62 | -0.64 | 0.03 | -0.05 | 1/26/2026 | 1/26/2026 1:58:49 PM EST |
| 75.00 | 12.85 | 14.75 | 13.80 | 12.90 | +4.66 | +56.56% | 0.18 | 1 | 453 | 0.50 | -0.74 | 0.02 | -0.05 | 1/26/2026 | 1/26/2026 1:58:49 PM EST |
| 80.00 | 17.05 | 19.15 | 18.10 | 13.95 | 0.00 | 0.00% | 0.23 | 0 | 108 | 0.67 | -0.83 | 0.02 | -0.04 | 1/21/2026 | 1/26/2026 1:58:49 PM EST |
| 85.00 | 21.65 | 23.70 | 22.68 | 15.15 | 0.00 | 0.00% | 0.27 | 0 | 41 | 0.69 | -0.89 | 0.01 | -0.03 | 1/16/2026 | 1/26/2026 1:58:49 PM EST |
| 90.00 | 26.40 | 28.50 | 27.45 | 22.75 | 0.00 | 0.00% | 0.30 | 0 | 39 | 0.72 | -0.93 | 0.01 | -0.02 | 1/7/2026 | 1/26/2026 1:58:49 PM EST |
| 95.00 | 31.60 | 33.50 | 32.55 | 27.91 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.86 | -0.96 | 0.01 | -0.01 | 1/21/2026 | 1/26/2026 1:58:49 PM EST |
| 100.00 | 36.05 | 38.50 | 37.28 | 51.82 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.93 | -0.97 | 0.00 | -0.01 | 11/24/2025 | 1/26/2026 1:58:49 PM EST |
| 105.00 | 40.80 | 44.80 | 42.80 | 56.93 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.01 | 11/6/2025 | 1/26/2026 1:58:49 PM EST |
| 110.00 | 45.80 | 49.50 | 47.65 | 63.10 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.23 | -0.99 | 0.00 | 0.00 | 11/6/2025 | 1/26/2026 1:58:49 PM EST |
| 115.00 | 50.80 | 54.50 | 52.65 | 60.12 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 1/26/2026 1:58:49 PM EST |
| 120.00 | 55.80 | 59.40 | 57.60 | 33.80 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 1/26/2026 1:58:49 PM EST |
| 125.00 | 60.80 | 64.80 | 62.80 | 35.73 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 1/26/2026 1:58:49 PM EST |
| 130.00 | 65.80 | 69.40 | 67.60 | 81.78 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 1/26/2026 1:58:49 PM EST |
| 135.00 | 71.35 | 74.85 | 73.10 | 52.90 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 1/26/2026 1:58:49 PM EST |
| 140.00 | 76.15 | 79.60 | 77.88 | % | 0.56 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 1/26/2026 1:58:49 PM EST | |||
| 145.00 | 80.85 | 84.20 | 82.53 | 92.80 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 1/26/2026 1:58:49 PM EST |