Options Chain for CAVA GROUP INC COM (CAVA) - $88.43 as of 3/28/2025 7:26:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 39.15 | 42.60 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 50.00 | 33.95 | 37.70 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 55.00 | 29.00 | 32.75 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 60.00 | 24.80 | 27.45 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 65.00 | 19.80 | 22.05 | 25.30 | 0.00 | 0.00% | 0 | 5 | 1.25 | 0.98 | 0.00 | -0.03 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 69.00 | 16.35 | 19.00 | % | 0 | 0 | 1.06 | 0.95 | 0.01 | -0.05 | 3/28/2025 3:59:56 PM EST | |||
| 70.00 | 15.45 | 16.90 | % | 0 | 0 | 1.19 | 0.94 | 0.01 | -0.06 | 3/28/2025 3:59:56 PM EST | |||
| 71.00 | 14.70 | 15.80 | % | 0 | 0 | 1.10 | 0.93 | 0.01 | -0.07 | 3/28/2025 3:59:56 PM EST | |||
| 72.00 | 13.90 | 14.80 | % | 0 | 0 | 0.87 | 0.92 | 0.01 | -0.07 | 3/28/2025 3:59:56 PM EST | |||
| 73.00 | 12.85 | 14.35 | % | 0 | 0 | 0.60 | 0.90 | 0.01 | -0.08 | 3/28/2025 3:59:56 PM EST | |||
| 74.00 | 11.40 | 12.70 | 13.50 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.89 | 0.02 | -0.09 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 75.00 | 11.40 | 11.85 | 8.63 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.87 | 0.02 | -0.09 | 3/19/2025 | 3/28/2025 3:59:56 PM EST |
| 76.00 | 9.85 | 11.65 | 7.75 | 0.00 | 0.00% | 0 | 15 | 0.60 | 0.85 | 0.02 | -0.10 | 3/19/2025 | 3/28/2025 3:59:56 PM EST |
| 77.00 | 9.55 | 10.30 | 12.57 | 0.00 | 0.00% | 0 | 10 | 0.60 | 0.83 | 0.02 | -0.11 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 78.00 | 8.25 | 10.25 | 9.65 | 0.00 | 0.00% | 0 | 9 | 0.62 | 0.80 | 0.03 | -0.11 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 79.00 | 7.60 | 9.40 | 10.42 | 0.00 | 0.00% | 0 | 5 | 0.63 | 0.78 | 0.03 | -0.12 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 80.00 | 7.40 | 8.65 | 8.55 | 0.00 | 0.00% | 0 | 14 | 0.67 | 0.75 | 0.03 | -0.13 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 81.00 | 6.60 | 7.50 | 6.55 | -3.40 | -34.18% | 3 | 15 | 0.62 | 0.71 | 0.03 | -0.13 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 82.00 | 6.15 | 7.10 | 6.80 | -2.45 | -26.49% | 22 | 11 | 0.66 | 0.68 | 0.04 | -0.14 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 83.00 | 5.50 | 5.80 | 5.53 | -2.62 | -32.15% | 2 | 10 | 0.60 | 0.64 | 0.04 | -0.14 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 84.00 | 4.55 | 5.15 | 5.15 | -0.46 | -8.20% | 12 | 82 | 0.56 | 0.60 | 0.04 | -0.14 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 85.00 | 4.35 | 4.60 | 4.39 | -3.51 | -44.43% | 13 | 57 | 0.59 | 0.57 | 0.04 | -0.15 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 86.00 | 3.85 | 4.05 | 3.93 | -2.50 | -38.88% | 5 | 37 | 0.58 | 0.53 | 0.04 | -0.15 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 87.00 | 3.35 | 3.55 | 3.30 | -3.55 | -51.83% | 3 | 112 | 0.58 | 0.48 | 0.04 | -0.14 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 88.00 | 2.88 | 3.10 | 3.30 | -1.51 | -31.40% | 47 | 42 | 0.57 | 0.44 | 0.04 | -0.14 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 89.00 | 2.37 | 2.75 | 2.50 | -2.05 | -45.06% | 1 | 58 | 0.56 | 0.40 | 0.04 | -0.14 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 90.00 | 2.16 | 2.37 | 2.12 | -2.16 | -50.47% | 40 | 103 | 0.57 | 0.36 | 0.04 | -0.13 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 91.00 | 1.79 | 2.03 | 2.31 | -0.90 | -28.04% | 1 | 52 | 0.56 | 0.33 | 0.04 | -0.13 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 92.00 | 1.39 | 1.79 | 1.70 | -1.33 | -43.90% | 23 | 50 | 0.55 | 0.29 | 0.04 | -0.12 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 93.00 | 1.25 | 1.48 | 1.55 | -1.00 | -39.22% | 6 | 30 | 0.56 | 0.25 | 0.03 | -0.11 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 94.00 | 1.06 | 1.26 | 1.92 | 0.00 | 0.00% | 0 | 21 | 0.56 | 0.22 | 0.03 | -0.10 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 95.00 | 0.59 | 1.19 | 0.86 | -1.14 | -57.00% | 45 | 144 | 0.52 | 0.19 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 96.00 | 0.64 | 0.86 | 0.89 | -0.79 | -47.03% | 5 | 304 | 0.54 | 0.17 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 97.00 | 0.55 | 0.84 | 0.56 | -0.84 | -60.00% | 1 | 12 | 0.56 | 0.15 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 98.00 | 0.45 | 0.64 | 0.45 | -1.30 | -74.29% | 16 | 18 | 0.55 | 0.13 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 99.00 | 0.34 | 0.66 | 0.38 | -0.76 | -66.67% | 10 | 13 | 0.56 | 0.11 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 100.00 | 0.20 | 0.48 | 0.35 | -0.41 | -53.95% | 16 | 76 | 0.54 | 0.09 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 101.00 | 0.24 | 0.38 | 0.35 | -0.45 | -56.25% | 1 | 16 | 0.54 | 0.08 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 102.00 | 0.17 | 0.33 | 0.65 | 0.00 | 0.00% | 0 | 3 | 0.55 | 0.07 | 0.01 | -0.05 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 103.00 | 0.15 | 0.57 | 0.29 | -0.21 | -42.00% | 20 | 11 | 0.61 | 0.06 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 104.00 | 0.04 | 0.64 | 0.20 | -0.01 | -4.77% | 5 | 12 | 0.59 | 0.05 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 105.00 | 0.02 | 0.65 | 0.28 | -0.07 | -20.00% | 5 | 12 | 0.60 | 0.05 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 106.00 | 0.05 | 0.19 | 0.27 | 0.00 | 0.00% | 0 | 8 | 0.55 | 0.04 | 0.01 | -0.03 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 107.00 | 0.01 | 0.60 | 0.47 | 0.00 | 0.00% | 0 | 4 | 0.62 | 0.03 | 0.01 | -0.03 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 108.00 | 0.03 | 1.03 | 0.21 | 0.00 | 0.00% | 0 | 5 | 0.83 | 0.03 | 0.01 | -0.02 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 109.00 | 0.01 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.03 | 0.01 | -0.02 | 3/18/2025 | 3/28/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 0.50 | 0.05 | -0.08 | -61.54% | 3 | 9 | 0.85 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 17 | 1.14 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 1.30 | 0.15 | 0.00 | 0.00% | 0 | 17 | 1.34 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 1.16 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 1.28 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 1.28 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 1.27 | 0.07 | 0.00 | 0.00% | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 1.27 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.27 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 4 | 1.19 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 6 | 1.00 | 0.00 | 0.00 | -0.01 | 3/17/2025 | 3/28/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 1.31 | 0.12 | 0.00 | 0.00% | 0 | 17 | 1.57 | 0.00 | 0.00 | -0.01 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 65.00 | 0.02 | 1.40 | 0.10 | 0.00 | 0.00% | 0 | 31 | 0.96 | -0.02 | 0.00 | -0.03 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 69.00 | 0.10 | 0.64 | % | 0 | 0 | 0.74 | -0.05 | 0.01 | -0.05 | 3/28/2025 3:59:56 PM EST | |||
| 70.00 | 0.14 | 0.34 | 0.12 | 0.00 | 0.00% | 0 | 27 | 0.67 | -0.06 | 0.01 | -0.06 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 71.00 | 0.21 | 0.40 | 0.08 | 0.00 | 0.00% | 0 | 17 | 0.66 | -0.07 | 0.01 | -0.07 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 72.00 | 0.30 | 0.52 | 0.44 | +0.38 | +633.34% | 3 | 21 | 0.66 | -0.08 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 73.00 | 0.35 | 0.56 | 0.17 | 0.00 | 0.00% | 0 | 13 | 0.64 | -0.10 | 0.01 | -0.08 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 74.00 | 0.41 | 0.67 | 0.55 | 0.00 | 0.00% | 0 | 42 | 0.63 | -0.11 | 0.02 | -0.09 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 75.00 | 0.70 | 0.81 | 0.74 | +0.34 | +85.00% | 2 | 28 | 0.66 | -0.13 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 76.00 | 0.81 | 1.02 | 1.00 | +0.29 | +40.85% | 14 | 7 | 0.65 | -0.15 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 77.00 | 0.96 | 1.18 | 1.05 | +0.53 | +101.93% | 2 | 14 | 0.65 | -0.17 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 78.00 | 1.14 | 1.32 | 1.10 | 0.00 | 0.00% | 0 | 10 | 0.63 | -0.20 | 0.03 | -0.11 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 79.00 | 1.36 | 1.55 | 1.33 | 0.00 | 0.00% | 0 | 21 | 0.63 | -0.22 | 0.03 | -0.12 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 80.00 | 1.65 | 1.80 | 1.90 | +0.95 | +100.00% | 29 | 49 | 0.63 | -0.25 | 0.03 | -0.13 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 81.00 | 1.86 | 2.14 | 2.20 | +1.16 | +111.54% | 11 | 9 | 0.62 | -0.29 | 0.03 | -0.13 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 82.00 | 2.13 | 2.43 | 1.97 | +0.84 | +74.34% | 54 | 45 | 0.61 | -0.32 | 0.04 | -0.14 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 83.00 | 2.47 | 2.82 | 2.51 | +0.16 | +6.81% | 18 | 6 | 0.60 | -0.36 | 0.04 | -0.14 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 84.00 | 2.96 | 3.15 | 3.37 | +1.55 | +85.17% | 145 | 29 | 0.61 | -0.40 | 0.04 | -0.14 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 85.00 | 3.40 | 3.60 | 3.38 | +1.41 | +71.58% | 2 | 68 | 0.60 | -0.43 | 0.04 | -0.15 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 86.00 | 3.85 | 4.10 | 4.52 | +2.58 | +132.99% | 47 | 18 | 0.60 | -0.47 | 0.04 | -0.15 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 87.00 | 4.35 | 4.60 | 3.60 | +0.50 | +16.13% | 1 | 13 | 0.59 | -0.52 | 0.04 | -0.14 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 88.00 | 4.00 | 5.10 | 4.73 | +2.34 | +97.91% | 1 | 33 | 0.58 | -0.56 | 0.04 | -0.14 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 89.00 | 5.00 | 5.75 | 5.55 | +1.56 | +39.10% | 6 | 32 | 0.52 | -0.60 | 0.04 | -0.14 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 90.00 | 5.50 | 6.40 | 5.76 | +1.58 | +37.80% | 2 | 41 | 0.53 | -0.64 | 0.04 | -0.13 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 91.00 | 6.10 | 7.10 | 6.15 | -0.05 | -0.81% | 2 | 3 | 0.52 | -0.67 | 0.04 | -0.13 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 92.00 | 7.45 | 7.80 | 5.90 | 0.00 | 0.00% | 0 | 11 | 0.57 | -0.71 | 0.04 | -0.12 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 93.00 | 7.50 | 8.65 | 8.11 | +2.31 | +39.83% | 2 | 6 | 0.49 | -0.75 | 0.03 | -0.11 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 94.00 | 8.10 | 9.80 | 5.45 | 0.00 | 0.00% | 0 | 5 | 0.52 | -0.78 | 0.03 | -0.10 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 95.00 | 9.35 | 10.60 | 9.60 | +2.55 | +36.17% | 5 | 14 | 0.56 | -0.81 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 96.00 | 10.70 | 11.15 | % | 0 | 0 | 0.59 | -0.83 | 0.03 | -0.09 | 3/28/2025 3:59:56 PM EST | |||
| 97.00 | 10.90 | 12.75 | 13.21 | 0.00 | 0.00% | 0 | 7 | 0.59 | -0.85 | 0.02 | -0.08 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 98.00 | 11.80 | 12.90 | % | 0 | 0 | 0.72 | -0.87 | 0.02 | -0.07 | 3/28/2025 3:59:56 PM EST | |||
| 99.00 | 12.90 | 14.40 | % | 0 | 0 | 0.73 | -0.89 | 0.02 | -0.06 | 3/28/2025 3:59:56 PM EST | |||
| 100.00 | 13.50 | 14.85 | 14.60 | +3.40 | +30.36% | 5 | 61 | 0.46 | -0.91 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 101.00 | 14.90 | 16.00 | % | 0 | 0 | 0.82 | -0.92 | 0.02 | -0.05 | 3/28/2025 3:59:56 PM EST | |||
| 102.00 | 15.85 | 17.10 | % | 0 | 0 | 0.85 | -0.93 | 0.01 | -0.05 | 3/28/2025 3:59:56 PM EST | |||
| 103.00 | 16.70 | 18.20 | % | 0 | 0 | 0.88 | -0.94 | 0.01 | -0.04 | 3/28/2025 3:59:56 PM EST | |||
| 104.00 | 17.60 | 19.60 | 28.27 | 0.00 | 0.00% | 0 | 5 | 1.00 | -0.95 | 0.01 | -0.04 | 3/13/2025 | 3/28/2025 3:59:56 PM EST |
| 105.00 | 18.75 | 20.15 | 27.69 | 0.00 | 0.00% | 0 | 22 | 0.95 | -0.95 | 0.01 | -0.03 | 3/14/2025 | 3/28/2025 3:59:56 PM EST |
| 106.00 | 19.55 | 21.35 | % | 0 | 0 | 1.01 | -0.96 | 0.01 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 107.00 | 20.25 | 22.35 | % | 0 | 0 | 1.05 | -0.97 | 0.01 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 108.00 | 21.25 | 23.55 | % | 0 | 0 | 1.14 | -0.97 | 0.01 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 109.00 | 22.35 | 24.25 | % | 0 | 0 | 1.11 | -0.97 | 0.01 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 110.00 | 23.30 | 25.45 | 30.35 | 0.00 | 0.00% | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.01 | 3/10/2025 | 3/28/2025 3:59:56 PM EST |
| 115.00 | 27.35 | 31.35 | 35.83 | 0.00 | 0.00% | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:56 PM EST |
| 120.00 | 32.35 | 36.15 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 125.00 | 37.40 | 41.15 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 130.00 | 42.30 | 46.15 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 135.00 | 47.30 | 51.15 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 140.00 | 52.30 | 56.15 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 145.00 | 57.30 | 61.15 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |