Options Chain for CAVA GROUP INC COM (CAVA) - $60.62 as of 1/30/2026 7:36:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 24.40 | 27.95 | 26.18 | % | 0.75 | 0 | 0 | 1.77 | 0.99 | 0.00 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 40.00 | 20.10 | 22.85 | 21.48 | % | 0.54 | 0 | 0 | 1.41 | 0.97 | 0.00 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 45.00 | 15.55 | 18.50 | 17.03 | % | 0.38 | 0 | 0 | 1.26 | 0.92 | 0.01 | -0.04 | 1/30/2026 3:59:57 PM EST | |||
| 50.00 | 11.70 | 13.30 | 12.50 | 12.93 | % | 0.25 | 1 | 0 | 0.78 | 0.84 | 0.02 | -0.05 | 1/30/2026 | 1/30/2026 3:59:57 PM EST | |
| 52.00 | 10.30 | 11.75 | 11.03 | % | 0.21 | 0 | 0 | 0.78 | 0.79 | 0.02 | -0.06 | 1/30/2026 3:59:57 PM EST | |||
| 53.00 | 9.35 | 11.35 | 10.35 | 10.59 | % | 0.20 | 4 | 0 | 0.78 | 0.77 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 3:59:57 PM EST | |
| 54.00 | 8.95 | 9.45 | 9.20 | 9.83 | % | 0.17 | 14 | 0 | 0.71 | 0.74 | 0.02 | -0.07 | 1/30/2026 | 1/30/2026 3:59:57 PM EST | |
| 55.00 | 8.20 | 8.90 | 8.55 | 9.25 | -1.71 | -15.61% | 0.16 | 10 | 1 | 0.71 | 0.72 | 0.03 | -0.07 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 56.00 | 7.65 | 8.60 | 8.13 | % | 0.15 | 0 | 0 | 0.74 | 0.69 | 0.03 | -0.07 | 1/30/2026 3:59:57 PM EST | |||
| 57.00 | 7.05 | 7.50 | 7.28 | 8.77 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.70 | 0.66 | 0.03 | -0.08 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 58.00 | 6.40 | 7.15 | 6.78 | 8.11 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.71 | 0.63 | 0.03 | -0.08 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 59.00 | 6.00 | 6.50 | 6.25 | % | 0.11 | 0 | 0 | 0.71 | 0.60 | 0.03 | -0.08 | 1/30/2026 3:59:57 PM EST | |||
| 60.00 | 5.40 | 6.20 | 5.80 | 6.49 | -0.93 | -12.54% | 0.10 | 4 | 1 | 0.71 | 0.57 | 0.03 | -0.08 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 61.00 | 5.05 | 5.40 | 5.23 | 5.90 | % | 0.09 | 6 | 0 | 0.70 | 0.54 | 0.03 | -0.08 | 1/30/2026 | 1/30/2026 3:59:57 PM EST | |
| 62.00 | 4.55 | 5.00 | 4.78 | 4.73 | -1.14 | -19.43% | 0.08 | 90 | 49 | 0.70 | 0.51 | 0.03 | -0.08 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 63.00 | 4.15 | 4.65 | 4.40 | 5.24 | -0.12 | -2.24% | 0.07 | 4 | 38 | 0.70 | 0.48 | 0.03 | -0.08 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 64.00 | 3.60 | 4.55 | 4.08 | 4.77 | % | 0.06 | 4 | 0 | 0.71 | 0.45 | 0.03 | -0.08 | 1/30/2026 | 1/30/2026 3:59:57 PM EST | |
| 65.00 | 3.30 | 3.90 | 3.60 | 4.41 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.69 | 0.42 | 0.03 | -0.08 | 1/26/2026 | 1/30/2026 3:59:57 PM EST |
| 66.00 | 2.85 | 3.80 | 3.33 | 4.50 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.70 | 0.39 | 0.03 | -0.07 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 67.00 | 2.76 | 3.05 | 2.91 | 3.55 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.69 | 0.36 | 0.03 | -0.07 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 68.00 | 2.39 | 3.05 | 2.72 | 3.26 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.70 | 0.34 | 0.03 | -0.07 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 69.00 | 2.19 | 2.62 | 2.41 | 2.88 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.69 | 0.31 | 0.03 | -0.07 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 70.00 | 1.80 | 2.45 | 2.13 | 3.09 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.68 | 0.28 | 0.03 | -0.06 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 71.00 | 1.71 | 2.41 | 2.06 | 2.33 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.71 | 0.26 | 0.03 | -0.06 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 72.00 | 0.70 | 1.97 | 1.34 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.61 | 0.23 | 0.03 | -0.05 | 1/27/2026 | 1/30/2026 3:59:57 PM EST |
| 73.00 | 1.10 | 2.07 | 1.59 | % | 0.02 | 0 | 0 | 0.69 | 0.21 | 0.02 | -0.05 | 1/30/2026 3:59:57 PM EST | |||
| 74.00 | 0.96 | 2.30 | 1.63 | % | 0.02 | 0 | 0 | 0.72 | 0.19 | 0.02 | -0.05 | 1/30/2026 3:59:57 PM EST | |||
| 75.00 | 0.81 | 2.05 | 1.43 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.71 | 0.17 | 0.02 | -0.04 | 1/27/2026 | 1/30/2026 3:59:57 PM EST |
| 76.00 | 0.38 | 1.31 | 0.85 | % | 0.01 | 0 | 0 | 0.62 | 0.14 | 0.02 | -0.04 | 1/30/2026 3:59:57 PM EST | |||
| 77.00 | 0.85 | 1.29 | 1.07 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.70 | 0.13 | 0.02 | -0.04 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 78.00 | 0.45 | 1.32 | 0.89 | % | 0.01 | 0 | 0 | 0.68 | 0.11 | 0.02 | -0.03 | 1/30/2026 3:59:57 PM EST | |||
| 79.00 | 0.55 | 1.12 | 0.84 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.69 | 0.10 | 0.02 | -0.03 | 1/22/2026 | 1/30/2026 3:59:57 PM EST |
| 80.00 | 0.60 | 0.98 | 0.79 | 0.85 | -0.20 | -19.05% | 0.01 | 1 | 8 | 0.71 | 0.09 | 0.01 | -0.03 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 85.00 | 0.10 | 0.85 | 0.48 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.68 | 0.05 | 0.01 | -0.02 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 2.34 | 1.17 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.25 | 0.03 | 0.01 | -0.01 | 1/23/2026 | 1/30/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 1.33 | 0.01 | 0.00 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.06 | 0.01 | 0.00 | 0.00 | 1/30/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.31 | 0.66 | % | 0.02 | 0 | 0 | 1.55 | -0.01 | 0.00 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.06 | -0.03 | 0.00 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 45.00 | 0.49 | 0.77 | 0.63 | 0.48 | % | 0.01 | 1 | 0 | 0.78 | -0.08 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 3:59:57 PM EST | |
| 50.00 | 0.95 | 1.42 | 1.19 | 1.17 | +0.09 | +8.34% | 0.02 | 1 | 7 | 0.70 | -0.16 | 0.02 | -0.05 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 52.00 | 1.34 | 2.28 | 1.81 | % | 0.03 | 0 | 0 | 0.73 | -0.21 | 0.02 | -0.06 | 1/30/2026 3:59:57 PM EST | |||
| 53.00 | 1.50 | 2.22 | 1.86 | 1.87 | % | 0.04 | 1 | 0 | 0.69 | -0.23 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 3:59:57 PM EST | |
| 54.00 | 2.13 | 2.56 | 2.35 | 1.97 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.72 | -0.26 | 0.02 | -0.07 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 55.00 | 2.01 | 2.95 | 2.48 | 2.25 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.68 | -0.28 | 0.03 | -0.07 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 56.00 | 2.53 | 3.15 | 2.84 | 2.09 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.68 | -0.31 | 0.03 | -0.07 | 1/26/2026 | 1/30/2026 3:59:57 PM EST |
| 57.00 | 3.00 | 3.55 | 3.28 | 3.40 | +0.41 | +13.72% | 0.06 | 10 | 10 | 0.69 | -0.34 | 0.03 | -0.08 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 58.00 | 3.35 | 4.05 | 3.70 | 3.15 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.69 | -0.37 | 0.03 | -0.08 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 59.00 | 4.05 | 4.50 | 4.28 | 3.63 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.70 | -0.40 | 0.03 | -0.08 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 60.00 | 4.30 | 4.95 | 4.63 | 4.11 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.68 | -0.43 | 0.03 | -0.08 | 1/27/2026 | 1/30/2026 3:59:57 PM EST |
| 61.00 | 4.95 | 5.50 | 5.23 | 4.53 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.69 | -0.46 | 0.03 | -0.08 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 62.00 | 5.50 | 6.05 | 5.78 | 4.40 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.69 | -0.49 | 0.03 | -0.08 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 63.00 | 6.10 | 6.65 | 6.38 | % | 0.10 | 0 | 0 | 0.69 | -0.52 | 0.03 | -0.08 | 1/30/2026 3:59:57 PM EST | |||
| 64.00 | 6.65 | 7.25 | 6.95 | 6.35 | +0.88 | +16.09% | 0.11 | 1 | 5 | 0.69 | -0.55 | 0.03 | -0.08 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 65.00 | 7.05 | 7.85 | 7.45 | 6.40 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.67 | -0.58 | 0.03 | -0.08 | 1/26/2026 | 1/30/2026 3:59:57 PM EST |
| 66.00 | 7.80 | 8.60 | 8.20 | 7.03 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.68 | -0.61 | 0.03 | -0.07 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 67.00 | 8.70 | 9.25 | 8.98 | 7.66 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.69 | -0.64 | 0.03 | -0.07 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 68.00 | 9.15 | 9.95 | 9.55 | 8.28 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.67 | -0.66 | 0.03 | -0.07 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 69.00 | 9.35 | 10.85 | 10.10 | 8.96 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.63 | -0.69 | 0.03 | -0.07 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 70.00 | 10.70 | 11.55 | 11.13 | % | 0.16 | 0 | 0 | 0.67 | -0.72 | 0.03 | -0.06 | 1/30/2026 3:59:57 PM EST | |||
| 71.00 | 10.45 | 13.55 | 12.00 | 10.33 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.94 | -0.74 | 0.03 | -0.06 | 1/26/2026 | 1/30/2026 3:59:57 PM EST |
| 72.00 | 11.45 | 14.35 | 12.90 | % | 0.18 | 0 | 0 | 0.67 | -0.77 | 0.03 | -0.05 | 1/30/2026 3:59:57 PM EST | |||
| 73.00 | 12.05 | 14.05 | 13.05 | 11.00 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.78 | -0.79 | 0.02 | -0.05 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 74.00 | 13.25 | 15.15 | 14.20 | % | 0.19 | 0 | 0 | 0.59 | -0.81 | 0.02 | -0.05 | 1/30/2026 3:59:57 PM EST | |||
| 75.00 | 13.55 | 15.70 | 14.63 | % | 0.20 | 0 | 0 | 0.90 | -0.83 | 0.02 | -0.04 | 1/30/2026 3:59:57 PM EST | |||
| 76.00 | 14.15 | 17.20 | 15.68 | % | 0.21 | 0 | 0 | 0.90 | -0.86 | 0.02 | -0.04 | 1/30/2026 3:59:57 PM EST | |||
| 77.00 | 15.50 | 18.15 | 16.83 | % | 0.22 | 0 | 0 | 0.91 | -0.87 | 0.02 | -0.04 | 1/30/2026 3:59:57 PM EST | |||
| 78.00 | 16.40 | 18.60 | 17.50 | % | 0.22 | 0 | 0 | 0.84 | -0.89 | 0.02 | -0.03 | 1/30/2026 3:59:57 PM EST | |||
| 79.00 | 16.85 | 19.40 | 18.13 | % | 0.23 | 0 | 0 | 0.83 | -0.90 | 0.02 | -0.03 | 1/30/2026 3:59:57 PM EST | |||
| 80.00 | 18.20 | 20.20 | 19.20 | % | 0.24 | 0 | 0 | 0.82 | -0.91 | 0.01 | -0.03 | 1/30/2026 3:59:57 PM EST | |||
| 85.00 | 22.50 | 25.45 | 23.98 | % | 0.28 | 0 | 0 | 0.99 | -0.95 | 0.01 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 90.00 | 27.40 | 30.40 | 28.90 | % | 0.32 | 0 | 0 | 1.08 | -0.97 | 0.01 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 95.00 | 32.30 | 36.35 | 34.33 | % | 0.36 | 0 | 0 | 1.38 | -0.99 | 0.00 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 100.00 | 37.30 | 41.30 | 39.30 | % | 0.39 | 0 | 0 | 1.47 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST |