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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 57.50 | 60.00 | 75.52 | 0.00 | 0.00% | 0 | 2 | 1.61 | 1.00 | 0.00 | -0.01 | 8/23/2024 | 2/21/2025 3:59:50 PM EST |
| 55.00 | 52.55 | 55.25 | 48.10 | 0.00 | 0.00% | 0 | 2 | 1.29 | 0.99 | 0.00 | -0.01 | 8/16/2024 | 2/21/2025 3:59:50 PM EST |
| 60.00 | 47.95 | 49.70 | 54.72 | 0.00 | 0.00% | 0 | 8 | 1.07 | 0.98 | 0.00 | -0.02 | 12/30/2024 | 2/21/2025 3:59:50 PM EST |
| 65.00 | 43.40 | 45.10 | 74.50 | 0.00 | 0.00% | 0 | 75 | 0.99 | 0.97 | 0.00 | -0.03 | 1/30/2025 | 2/21/2025 3:59:50 PM EST |
| 70.00 | 38.80 | 40.40 | 60.46 | 0.00 | 0.00% | 0 | 7 | 0.83 | 0.95 | 0.00 | -0.04 | 2/13/2025 | 2/21/2025 3:59:50 PM EST |
| 75.00 | 34.15 | 35.85 | 67.75 | 0.00 | 0.00% | 0 | 9 | 0.79 | 0.92 | 0.00 | -0.05 | 2/4/2025 | 2/21/2025 3:59:50 PM EST |
| 80.00 | 30.20 | 30.95 | 31.70 | -7.77 | -19.69% | 1 | 51 | 0.76 | 0.89 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 85.00 | 26.20 | 26.70 | 27.03 | -11.97 | -30.70% | 1 | 74 | 0.73 | 0.84 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 90.00 | 22.35 | 22.90 | 22.90 | -6.81 | -22.93% | 10 | 20 | 0.72 | 0.79 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 95.00 | 19.05 | 19.45 | 24.95 | 0.00 | 0.00% | 0 | 74 | 0.74 | 0.73 | 0.01 | -0.10 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 100.00 | 15.05 | 16.25 | 16.05 | -7.15 | -30.82% | 170 | 440 | 0.71 | 0.67 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 105.00 | 13.15 | 13.55 | 13.47 | -6.03 | -30.93% | 33 | 85 | 0.70 | 0.60 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 110.00 | 10.85 | 11.10 | 11.15 | -6.10 | -35.37% | 114 | 361 | 0.69 | 0.54 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 115.00 | 8.75 | 9.05 | 9.23 | -4.72 | -33.84% | 142 | 361 | 0.69 | 0.47 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 120.00 | 7.00 | 7.30 | 7.09 | -4.31 | -37.81% | 89 | 933 | 0.68 | 0.40 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 125.00 | 5.65 | 5.80 | 5.75 | -3.75 | -39.48% | 57 | 759 | 0.68 | 0.34 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 130.00 | 4.50 | 4.60 | 4.65 | -2.85 | -38.00% | 94 | 1,328 | 0.68 | 0.29 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 135.00 | 3.50 | 3.65 | 3.60 | -2.70 | -42.86% | 92 | 767 | 0.67 | 0.24 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 140.00 | 2.73 | 2.88 | 2.95 | -2.00 | -40.41% | 219 | 864 | 0.67 | 0.20 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 145.00 | 2.14 | 2.33 | 2.20 | -1.80 | -45.00% | 163 | 752 | 0.68 | 0.16 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 150.00 | 1.70 | 1.88 | 1.74 | -1.35 | -43.69% | 376 | 2,482 | 0.68 | 0.13 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 155.00 | 1.28 | 1.41 | 1.43 | -1.09 | -43.26% | 16 | 374 | 0.67 | 0.11 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 160.00 | 1.02 | 1.10 | 1.06 | -0.84 | -44.22% | 495 | 805 | 0.68 | 0.09 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 165.00 | 0.77 | 0.89 | 0.87 | -0.73 | -45.63% | 7 | 560 | 0.68 | 0.07 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 170.00 | 0.62 | 0.74 | 0.72 | -0.43 | -37.40% | 60 | 1,324 | 0.68 | 0.06 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 175.00 | 0.49 | 0.64 | 0.63 | -0.62 | -49.60% | 4 | 558 | 0.69 | 0.05 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 180.00 | 0.35 | 0.51 | 0.43 | -0.31 | -41.90% | 1 | 694 | 0.69 | 0.04 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 185.00 | 0.16 | 0.99 | 0.80 | 0.00 | 0.00% | 0 | 795 | 0.73 | 0.03 | 0.00 | -0.02 | 2/19/2025 | 2/21/2025 3:59:50 PM EST |
| 190.00 | 0.20 | 1.18 | 1.07 | 0.00 | 0.00% | 0 | 462 | 0.79 | 0.02 | 0.00 | -0.02 | 2/14/2025 | 2/21/2025 3:59:50 PM EST |
| 195.00 | 0.14 | 1.24 | 0.40 | 0.00 | 0.00% | 0 | 82 | 0.80 | 0.02 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 200.00 | 0.14 | 0.24 | 0.20 | -0.22 | -52.39% | 89 | 529 | 0.71 | 0.02 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 210.00 | 0.06 | 0.26 | 0.60 | 0.00 | 0.00% | 0 | 117 | 0.73 | 0.01 | 0.00 | -0.01 | 2/12/2025 | 2/21/2025 3:59:50 PM EST |
| 220.00 | 0.02 | 1.37 | 0.38 | 0.00 | 0.00% | 0 | 573 | 0.86 | 0.01 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 3:59:50 PM EST |
| 230.00 | 0.01 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 47 | 0.82 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:50 PM EST |
| 240.00 | 0.00 | 1.32 | 0.15 | 0.00 | 0.00% | 0 | 125 | 0.92 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.25 | 0.10 | +0.05 | +100.00% | 40 | 589 | 0.89 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 0.35 | 0.35 | +0.06 | +20.69% | 1 | 45 | 0.95 | -0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.45 | 0.19 | 0.00 | 0.00% | 0 | 45 | 0.89 | -0.02 | 0.00 | -0.02 | 1/17/2025 | 2/21/2025 3:59:50 PM EST |
| 65.00 | 0.16 | 0.69 | 0.52 | +0.26 | +100.00% | 2 | 39 | 0.75 | -0.03 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 70.00 | 0.65 | 0.96 | 0.65 | +0.34 | +109.68% | 14 | 478 | 0.77 | -0.05 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 75.00 | 1.19 | 1.34 | 1.17 | +0.58 | +98.31% | 61 | 585 | 0.75 | -0.08 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 80.00 | 1.76 | 1.98 | 1.80 | +0.91 | +102.25% | 128 | 226 | 0.73 | -0.11 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 85.00 | 2.64 | 2.87 | 2.75 | +1.29 | +88.36% | 41 | 842 | 0.72 | -0.16 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 90.00 | 3.90 | 4.10 | 3.90 | +1.89 | +94.03% | 90 | 359 | 0.71 | -0.21 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 95.00 | 5.45 | 5.60 | 5.58 | +2.77 | +98.58% | 79 | 421 | 0.70 | -0.27 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 100.00 | 7.35 | 7.50 | 7.50 | +3.45 | +85.19% | 197 | 784 | 0.70 | -0.33 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 105.00 | 9.60 | 9.80 | 9.50 | +3.30 | +53.23% | 20 | 896 | 0.69 | -0.40 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 110.00 | 12.20 | 12.45 | 12.35 | +4.83 | +64.23% | 189 | 1,023 | 0.69 | -0.46 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 115.00 | 15.05 | 15.40 | 15.20 | +5.39 | +54.95% | 69 | 525 | 0.68 | -0.53 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 120.00 | 17.95 | 18.70 | 18.50 | +6.09 | +49.08% | 22 | 1,100 | 0.67 | -0.60 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 125.00 | 21.80 | 22.25 | 21.94 | +6.46 | +41.74% | 110 | 551 | 0.68 | -0.66 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 130.00 | 25.70 | 26.15 | 24.92 | +5.43 | +27.86% | 95 | 1,713 | 0.67 | -0.71 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 135.00 | 29.10 | 30.25 | 29.40 | +6.45 | +28.11% | 50 | 500 | 0.64 | -0.76 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 140.00 | 33.65 | 34.55 | 33.00 | +7.15 | +27.66% | 9 | 612 | 0.67 | -0.80 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 145.00 | 38.00 | 39.60 | 38.00 | +10.50 | +38.19% | 72 | 257 | 0.66 | -0.84 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 150.00 | 42.25 | 43.55 | 35.44 | 0.00 | 0.00% | 0 | 240 | 0.64 | -0.87 | 0.01 | -0.06 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 155.00 | 47.35 | 48.45 | 28.79 | 0.00 | 0.00% | 0 | 37 | 0.68 | -0.89 | 0.01 | -0.05 | 2/13/2025 | 2/21/2025 3:59:50 PM EST |
| 160.00 | 52.15 | 53.00 | 24.97 | 0.00 | 0.00% | 0 | 30 | 0.66 | -0.91 | 0.01 | -0.04 | 2/4/2025 | 2/21/2025 3:59:50 PM EST |
| 165.00 | 56.95 | 57.95 | 30.50 | 0.00 | 0.00% | 0 | 9 | 0.87 | -0.93 | 0.00 | -0.04 | 2/7/2025 | 2/21/2025 3:59:50 PM EST |
| 170.00 | 61.75 | 64.30 | 46.45 | 0.00 | 0.00% | 0 | 67 | 0.88 | -0.94 | 0.00 | -0.03 | 2/19/2025 | 2/21/2025 3:59:50 PM EST |
| 175.00 | 65.50 | 68.60 | 50.20 | 0.00 | 0.00% | 0 | 6 | 1.00 | -0.95 | 0.00 | -0.03 | 12/10/2024 | 2/21/2025 3:59:50 PM EST |
| 180.00 | 70.90 | 72.85 | 41.18 | 0.00 | 0.00% | 0 | 3 | 0.95 | -0.96 | 0.00 | -0.02 | 2/10/2025 | 2/21/2025 3:59:50 PM EST |
| 185.00 | 75.40 | 79.10 | % | 0 | 0 | 1.06 | -0.97 | 0.00 | -0.02 | 2/21/2025 3:59:50 PM EST | |||
| 190.00 | 80.20 | 84.05 | 64.00 | 0.00 | 0.00% | 0 | 0 | 1.01 | -0.98 | 0.00 | -0.02 | 12/10/2024 | 2/21/2025 3:59:50 PM EST |
| 195.00 | 85.30 | 88.10 | % | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 200.00 | 90.25 | 92.95 | 67.25 | 0.00 | 0.00% | 0 | 0 | 1.10 | -0.98 | 0.00 | -0.01 | 12/9/2024 | 2/21/2025 3:59:50 PM EST |
| 210.00 | 100.35 | 103.00 | % | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 220.00 | 110.25 | 113.80 | % | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 230.00 | 120.05 | 124.00 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 240.00 | 130.05 | 134.00 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST |