Options Chain for CAVA GROUP INC COM (CAVA) - $107.93 as of 2/21/2025 7:57:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 46.90 | 49.40 | 70.13 | 0.00 | 0.00% | 0 | 13 | 1.77 | 0.99 | 0.00 | -0.02 | 2/12/2025 | 2/21/2025 3:59:50 PM EST |
| 65.00 | 42.70 | 44.40 | 44.18 | % | 7 | 0 | 1.26 | 0.99 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 70.00 | 37.85 | 40.35 | 47.48 | 0.00 | 0.00% | 0 | 11 | 1.36 | 0.97 | 0.00 | -0.04 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 75.00 | 33.35 | 35.05 | 42.51 | 0.00 | 0.00% | 0 | 15 | 0.96 | 0.95 | 0.00 | -0.06 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 80.00 | 29.00 | 29.80 | 38.90 | 0.00 | 0.00% | 0 | 4 | 0.88 | 0.91 | 0.01 | -0.08 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 85.00 | 24.75 | 25.95 | 32.81 | 0.00 | 0.00% | 0 | 7 | 0.91 | 0.87 | 0.01 | -0.10 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 90.00 | 21.00 | 21.50 | 21.20 | -29.33 | -58.05% | 41 | 5 | 0.87 | 0.82 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 95.00 | 17.35 | 17.80 | 26.20 | 0.00 | 0.00% | 0 | 3 | 0.90 | 0.75 | 0.01 | -0.15 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 100.00 | 14.10 | 14.45 | 14.10 | -7.80 | -35.62% | 32 | 25 | 0.85 | 0.68 | 0.01 | -0.17 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 105.00 | 11.30 | 11.65 | 11.70 | -7.85 | -40.16% | 15 | 45 | 0.83 | 0.60 | 0.02 | -0.18 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 110.00 | 8.90 | 9.20 | 9.45 | -5.10 | -35.06% | 59 | 63 | 0.82 | 0.52 | 0.02 | -0.18 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 115.00 | 6.90 | 7.15 | 7.45 | -4.45 | -37.40% | 107 | 482 | 0.82 | 0.44 | 0.02 | -0.18 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 120.00 | 5.25 | 5.65 | 5.72 | -3.93 | -40.73% | 74 | 382 | 0.83 | 0.36 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 125.00 | 3.95 | 4.10 | 4.03 | -3.63 | -47.39% | 96 | 346 | 0.80 | 0.29 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 130.00 | 2.96 | 3.10 | 3.18 | -2.72 | -46.11% | 570 | 385 | 0.80 | 0.23 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 135.00 | 2.20 | 2.40 | 2.30 | -2.21 | -49.01% | 66 | 480 | 0.81 | 0.18 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 140.00 | 1.60 | 1.81 | 1.69 | -1.68 | -49.86% | 342 | 655 | 0.81 | 0.14 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 145.00 | 1.16 | 1.30 | 1.20 | -1.40 | -53.85% | 116 | 709 | 0.81 | 0.11 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 150.00 | 0.84 | 0.93 | 0.94 | -0.95 | -50.27% | 198 | 681 | 0.80 | 0.09 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 155.00 | 0.61 | 0.69 | 0.73 | -0.77 | -51.34% | 22 | 318 | 0.80 | 0.07 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 160.00 | 0.45 | 0.53 | 0.50 | -0.63 | -55.76% | 23 | 647 | 0.81 | 0.05 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 165.00 | 0.30 | 0.52 | 0.45 | -0.42 | -48.28% | 6 | 466 | 0.83 | 0.04 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 170.00 | 0.25 | 0.36 | 0.30 | -0.34 | -53.13% | 2 | 240 | 0.84 | 0.03 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 175.00 | 0.19 | 0.25 | 0.22 | -0.29 | -56.87% | 1 | 139 | 0.84 | 0.02 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 180.00 | 0.06 | 1.22 | 0.45 | 0.00 | 0.00% | 0 | 120 | 0.92 | 0.02 | 0.00 | -0.02 | 2/19/2025 | 2/21/2025 3:59:50 PM EST |
| 185.00 | 0.07 | 0.38 | 0.24 | 0.00 | 0.00% | 0 | 43 | 0.89 | 0.01 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 190.00 | 0.04 | 1.25 | 0.18 | 0.00 | 0.00% | 0 | 247 | 1.03 | 0.01 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 195.00 | 0.02 | 0.99 | 0.34 | 0.00 | 0.00% | 0 | 72 | 1.27 | 0.01 | 0.00 | -0.01 | 2/11/2025 | 2/21/2025 3:59:50 PM EST |
| 200.00 | 0.01 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 111 | 0.87 | 0.01 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.10 | 0.16 | 0.04 | +0.01 | +33.34% | 2 | 553 | 1.04 | -0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 0.90 | 0.37 | 0.00 | 0.00% | 0 | 3 | 1.26 | -0.01 | 0.00 | -0.02 | 1/30/2025 | 2/21/2025 3:59:50 PM EST |
| 70.00 | 0.16 | 0.59 | 0.16 | % | 2 | 0 | 0.90 | -0.03 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 75.00 | 0.65 | 0.72 | 0.70 | +0.51 | +268.43% | 19 | 6 | 0.90 | -0.05 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 80.00 | 1.09 | 1.24 | 1.12 | +0.67 | +148.89% | 68 | 64 | 0.88 | -0.09 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 85.00 | 1.80 | 2.07 | 1.86 | +1.06 | +132.50% | 32 | 41 | 0.87 | -0.13 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 90.00 | 2.78 | 2.93 | 2.85 | +1.74 | +156.76% | 61 | 239 | 0.85 | -0.18 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 95.00 | 4.10 | 4.30 | 4.10 | +2.27 | +124.05% | 71 | 248 | 0.84 | -0.25 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 100.00 | 5.90 | 6.15 | 5.90 | +3.00 | +103.45% | 2,750 | 438 | 0.83 | -0.32 | 0.01 | -0.17 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 105.00 | 8.00 | 8.30 | 8.15 | +3.95 | +94.05% | 530 | 690 | 0.82 | -0.40 | 0.02 | -0.18 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 110.00 | 10.40 | 10.85 | 10.76 | +4.91 | +83.94% | 147 | 461 | 0.81 | -0.48 | 0.02 | -0.18 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 115.00 | 13.50 | 13.85 | 13.50 | +5.60 | +70.89% | 177 | 850 | 0.81 | -0.56 | 0.02 | -0.18 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 120.00 | 16.75 | 17.25 | 17.27 | +6.64 | +62.47% | 98 | 2,058 | 0.80 | -0.64 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 125.00 | 20.30 | 21.00 | 20.85 | +7.39 | +54.91% | 2,615 | 2,810 | 0.79 | -0.71 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 130.00 | 24.45 | 25.00 | 24.24 | +7.39 | +43.86% | 158 | 303 | 0.80 | -0.77 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 135.00 | 28.75 | 29.30 | 27.50 | +5.78 | +26.62% | 4 | 136 | 0.80 | -0.82 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 140.00 | 33.00 | 34.45 | 33.00 | +6.70 | +25.48% | 6 | 186 | 0.78 | -0.86 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 145.00 | 36.60 | 38.45 | 33.08 | +7.25 | +28.07% | 8 | 52 | 0.68 | -0.89 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 150.00 | 42.20 | 43.20 | 24.13 | 0.00 | 0.00% | 0 | 12 | 0.77 | -0.91 | 0.01 | -0.07 | 2/13/2025 | 2/21/2025 3:59:50 PM EST |
| 155.00 | 47.10 | 48.05 | 24.85 | 0.00 | 0.00% | 0 | 22 | 0.89 | -0.93 | 0.01 | -0.06 | 2/18/2025 | 2/21/2025 3:59:50 PM EST |
| 160.00 | 51.60 | 53.70 | 31.55 | 0.00 | 0.00% | 0 | 1 | 1.00 | -0.95 | 0.00 | -0.05 | 2/18/2025 | 2/21/2025 3:59:50 PM EST |
| 165.00 | 56.30 | 58.05 | 36.10 | 0.00 | 0.00% | 0 | 1 | 1.04 | -0.96 | 0.00 | -0.04 | 2/12/2025 | 2/21/2025 3:59:50 PM EST |
| 170.00 | 60.35 | 62.95 | % | 0 | 0 | 1.18 | -0.97 | 0.00 | -0.03 | 2/21/2025 3:59:50 PM EST | |||
| 175.00 | 66.05 | 68.05 | % | 0 | 0 | 1.13 | -0.98 | 0.00 | -0.03 | 2/21/2025 3:59:50 PM EST | |||
| 180.00 | 70.90 | 72.85 | % | 0 | 0 | 1.27 | -0.98 | 0.00 | -0.02 | 2/21/2025 3:59:50 PM EST | |||
| 185.00 | 75.40 | 77.85 | % | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.02 | 2/21/2025 3:59:50 PM EST | |||
| 190.00 | 80.60 | 82.80 | % | 0 | 0 | 1.36 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 195.00 | 85.15 | 88.90 | % | 0 | 0 | 1.50 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 200.00 | 90.20 | 93.95 | % | 0 | 0 | 1.44 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:50 PM EST |