Options Chain for CAVA GROUP INC COM (CAVA) - $142.27 as of 2/4/2025 8:51:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 81.50 | 84.85 | 82.12 | +6.07 | +7.99% | 4 | 13 | 1.71 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 65.00 | 76.55 | 79.90 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 70.00 | 71.80 | 74.95 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:54 PM EST | |||
| 75.00 | 66.90 | 70.00 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.02 | 2/4/2025 3:59:54 PM EST | |||
| 80.00 | 62.00 | 65.05 | 43.00 | 0.00 | 0.00% | 0 | 2 | 1.23 | 0.99 | 0.00 | -0.02 | 1/22/2025 | 2/4/2025 3:59:54 PM EST |
| 85.00 | 57.15 | 60.15 | 28.66 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.99 | 0.00 | -0.03 | 1/13/2025 | 2/4/2025 3:59:54 PM EST |
| 90.00 | 52.20 | 55.30 | 35.35 | 0.00 | 0.00% | 0 | 3 | 1.05 | 0.98 | 0.00 | -0.03 | 1/27/2025 | 2/4/2025 3:59:54 PM EST |
| 95.00 | 47.30 | 50.50 | % | 0 | 0 | 0.97 | 0.96 | 0.00 | -0.04 | 2/4/2025 3:59:54 PM EST | |||
| 100.00 | 42.20 | 45.10 | 40.10 | 0.00 | 0.00% | 0 | 5 | 0.83 | 0.95 | 0.00 | -0.05 | 1/30/2025 | 2/4/2025 3:59:54 PM EST |
| 105.00 | 38.70 | 39.80 | 33.65 | 0.00 | 0.00% | 0 | 10 | 0.62 | 0.93 | 0.00 | -0.07 | 1/31/2025 | 2/4/2025 3:59:54 PM EST |
| 110.00 | 33.40 | 35.40 | 29.00 | 0.00 | 0.00% | 0 | 44 | 0.65 | 0.90 | 0.01 | -0.08 | 2/3/2025 | 2/4/2025 3:59:54 PM EST |
| 115.00 | 29.40 | 31.15 | 29.00 | +4.79 | +19.79% | 2 | 242 | 0.60 | 0.86 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 120.00 | 25.70 | 26.70 | 25.45 | +7.25 | +39.84% | 50 | 471 | 0.59 | 0.82 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 125.00 | 22.15 | 22.95 | 22.60 | +3.35 | +17.41% | 28 | 248 | 0.60 | 0.77 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 130.00 | 18.95 | 19.50 | 19.25 | +3.30 | +20.69% | 35 | 260 | 0.60 | 0.72 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 135.00 | 15.50 | 16.45 | 16.45 | +3.04 | +22.67% | 172 | 309 | 0.58 | 0.65 | 0.01 | -0.13 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 140.00 | 13.15 | 13.50 | 13.40 | +2.87 | +27.26% | 189 | 543 | 0.59 | 0.59 | 0.01 | -0.14 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 145.00 | 10.55 | 11.15 | 11.05 | +1.86 | +20.24% | 269 | 437 | 0.58 | 0.52 | 0.01 | -0.14 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 150.00 | 8.80 | 9.15 | 9.10 | +2.47 | +37.26% | 414 | 554 | 0.59 | 0.45 | 0.01 | -0.14 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 155.00 | 7.05 | 7.30 | 7.40 | +1.75 | +30.98% | 127 | 85 | 0.58 | 0.39 | 0.01 | -0.13 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 160.00 | 5.00 | 6.80 | 5.35 | +1.05 | +24.42% | 51 | 295 | 0.59 | 0.33 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 165.00 | 4.20 | 4.65 | 4.64 | +1.24 | +36.48% | 20 | 331 | 0.58 | 0.28 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 170.00 | 2.89 | 3.65 | 3.40 | +0.75 | +28.31% | 261 | 56 | 0.56 | 0.23 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 175.00 | 2.48 | 2.91 | 2.81 | +1.16 | +70.31% | 44 | 132 | 0.57 | 0.19 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 180.00 | 2.05 | 2.21 | 2.18 | +0.59 | +37.11% | 10 | 101 | 0.58 | 0.16 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 185.00 | 1.39 | 1.92 | 0.93 | 0.00 | 0.00% | 0 | 48 | 0.58 | 0.13 | 0.01 | -0.07 | 2/3/2025 | 2/4/2025 3:59:54 PM EST |
| 190.00 | 0.65 | 1.34 | 0.75 | 0.00 | 0.00% | 0 | 20 | 0.55 | 0.10 | 0.01 | -0.06 | 2/3/2025 | 2/4/2025 3:59:54 PM EST |
| 195.00 | 0.93 | 1.02 | 1.01 | +0.44 | +77.20% | 132 | 3 | 0.58 | 0.08 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 200.00 | 0.70 | 0.98 | 0.73 | % | 120 | 0 | 0.60 | 0.07 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.50 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.50 | 0.37 | 0.00 | 0.00% | 0 | 3 | 1.22 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.35 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 2/4/2025 3:59:54 PM EST | |||
| 75.00 | 0.01 | 0.31 | 0.15 | 0.00 | 0.00% | 0 | 8 | 0.79 | 0.00 | 0.00 | -0.02 | 1/30/2025 | 2/4/2025 3:59:54 PM EST |
| 80.00 | 0.03 | 0.30 | 0.24 | 0.00 | 0.00% | 0 | 32 | 0.74 | -0.01 | 0.00 | -0.02 | 1/29/2025 | 2/4/2025 3:59:54 PM EST |
| 85.00 | 0.06 | 0.61 | 0.21 | -0.23 | -52.28% | 11 | 2 | 0.72 | -0.01 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 90.00 | 0.10 | 0.37 | 0.45 | 0.00 | 0.00% | 0 | 36 | 0.66 | -0.02 | 0.00 | -0.03 | 2/3/2025 | 2/4/2025 3:59:54 PM EST |
| 95.00 | 0.17 | 0.96 | 0.43 | -0.16 | -27.12% | 4 | 31 | 0.66 | -0.04 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 100.00 | 0.59 | 1.26 | 0.68 | -0.25 | -26.89% | 3 | 291 | 0.70 | -0.05 | 0.00 | -0.05 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 105.00 | 0.96 | 1.37 | 1.05 | -0.27 | -20.46% | 10 | 213 | 0.66 | -0.07 | 0.00 | -0.07 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 110.00 | 1.43 | 1.65 | 1.58 | -0.50 | -24.04% | 7 | 148 | 0.63 | -0.10 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 115.00 | 2.10 | 2.39 | 2.18 | -0.87 | -28.53% | 14 | 242 | 0.62 | -0.14 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 120.00 | 3.10 | 3.25 | 3.10 | -1.13 | -26.72% | 144 | 391 | 0.61 | -0.18 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 125.00 | 4.30 | 4.55 | 4.38 | -1.39 | -24.09% | 24 | 246 | 0.61 | -0.23 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 130.00 | 5.80 | 6.40 | 6.00 | -1.38 | -18.70% | 11 | 56 | 0.60 | -0.28 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 135.00 | 7.75 | 8.50 | 7.70 | -1.99 | -20.54% | 37 | 121 | 0.59 | -0.35 | 0.01 | -0.13 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 140.00 | 10.00 | 10.40 | 10.10 | -2.40 | -19.20% | 188 | 132 | 0.60 | -0.41 | 0.01 | -0.14 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 145.00 | 12.30 | 13.80 | 12.80 | -1.48 | -10.37% | 43 | 4 | 0.61 | -0.48 | 0.01 | -0.14 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 150.00 | 14.95 | 16.00 | 19.00 | 0.00 | 0.00% | 0 | 5 | 0.58 | -0.55 | 0.01 | -0.14 | 1/31/2025 | 2/4/2025 3:59:54 PM EST |
| 155.00 | 18.00 | 20.60 | 37.08 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.61 | 0.01 | -0.13 | 1/17/2025 | 2/4/2025 3:59:54 PM EST |
| 160.00 | 22.10 | 23.15 | % | 0 | 0 | 0.60 | -0.67 | 0.01 | -0.12 | 2/4/2025 3:59:54 PM EST | |||
| 165.00 | 25.85 | 27.25 | % | 0 | 0 | 0.60 | -0.72 | 0.01 | -0.11 | 2/4/2025 3:59:54 PM EST | |||
| 170.00 | 29.15 | 32.50 | % | 0 | 0 | 0.59 | -0.77 | 0.01 | -0.10 | 2/4/2025 3:59:54 PM EST | |||
| 175.00 | 33.15 | 36.20 | % | 0 | 0 | 0.51 | -0.81 | 0.01 | -0.09 | 2/4/2025 3:59:54 PM EST | |||
| 180.00 | 37.40 | 40.10 | % | 0 | 0 | 0.63 | -0.84 | 0.01 | -0.08 | 2/4/2025 3:59:54 PM EST | |||
| 185.00 | 42.45 | 45.15 | % | 0 | 0 | 0.64 | -0.87 | 0.01 | -0.07 | 2/4/2025 3:59:54 PM EST | |||
| 190.00 | 47.50 | 50.20 | % | 0 | 0 | 0.64 | -0.90 | 0.01 | -0.06 | 2/4/2025 3:59:54 PM EST | |||
| 195.00 | 51.40 | 54.60 | % | 0 | 0 | 0.68 | -0.92 | 0.01 | -0.05 | 2/4/2025 3:59:54 PM EST | |||
| 200.00 | 56.55 | 59.50 | % | 0 | 0 | 0.83 | -0.93 | 0.00 | -0.04 | 2/4/2025 3:59:54 PM EST |