Options Chain for CAVA GROUP INC COM (CAVA) - $78.15 as of 3/12/2026 5:17:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 34.15 | 37.50 | 35.83 | % | 0.80 | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 3/12/2026 4:00:04 PM EST | |||
| 50.00 | 29.90 | 32.25 | 31.08 | % | 0.62 | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.01 | 3/12/2026 4:00:04 PM EST | |||
| 55.00 | 24.90 | 27.40 | 26.15 | 26.97 | % | 0.48 | 1 | 0 | 1.08 | 0.97 | 0.00 | -0.02 | 3/12/2026 | 3/12/2026 4:00:04 PM EST | |
| 60.00 | 20.30 | 22.75 | 21.53 | % | 0.36 | 0 | 0 | 0.88 | 0.93 | 0.01 | -0.04 | 3/12/2026 4:00:04 PM EST | |||
| 64.00 | 16.20 | 19.50 | 17.85 | % | 0.28 | 0 | 0 | 0.91 | 0.89 | 0.01 | -0.04 | 3/12/2026 4:00:04 PM EST | |||
| 65.00 | 14.75 | 18.45 | 16.60 | % | 0.26 | 0 | 0 | 0.80 | 0.88 | 0.01 | -0.06 | 3/12/2026 4:00:04 PM EST | |||
| 66.00 | 14.50 | 17.65 | 16.08 | 14.33 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.80 | 0.87 | 0.01 | -0.06 | 3/9/2026 | 3/12/2026 4:00:04 PM EST |
| 67.00 | 13.70 | 16.80 | 15.25 | 11.42 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.78 | 0.85 | 0.01 | -0.06 | 3/6/2026 | 3/12/2026 4:00:04 PM EST |
| 68.00 | 13.50 | 15.80 | 14.65 | 12.26 | 0.00 | 0.00% | 0.22 | 0 | 11 | 0.54 | 0.83 | 0.02 | -0.07 | 3/6/2026 | 3/12/2026 4:00:04 PM EST |
| 69.00 | 12.60 | 15.00 | 13.80 | % | 0.20 | 0 | 0 | 0.54 | 0.82 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 70.00 | 11.80 | 14.25 | 13.03 | 9.79 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.54 | 0.80 | 0.02 | -0.07 | 3/6/2026 | 3/12/2026 4:00:04 PM EST |
| 71.00 | 10.85 | 13.70 | 12.28 | % | 0.17 | 0 | 0 | 0.54 | 0.78 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 72.00 | 10.30 | 12.70 | 11.50 | % | 0.16 | 0 | 0 | 0.54 | 0.76 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 73.00 | 10.20 | 12.00 | 11.10 | 8.10 | 0.00 | 0.00% | 0.15 | 0 | 61 | 0.58 | 0.74 | 0.02 | -0.08 | 3/6/2026 | 3/12/2026 4:00:04 PM EST |
| 74.00 | 9.45 | 11.10 | 10.28 | % | 0.14 | 0 | 0 | 0.56 | 0.72 | 0.02 | -0.08 | 3/12/2026 4:00:04 PM EST | |||
| 75.00 | 8.90 | 10.70 | 9.80 | 7.77 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.58 | 0.70 | 0.02 | -0.08 | 3/11/2026 | 3/12/2026 4:00:04 PM EST |
| 76.00 | 8.40 | 10.00 | 9.20 | % | 0.12 | 0 | 0 | 0.58 | 0.67 | 0.02 | -0.08 | 3/12/2026 4:00:04 PM EST | |||
| 77.00 | 7.65 | 9.40 | 8.53 | 8.20 | 0.00 | 0.00% | 0.11 | 0 | 28 | 0.57 | 0.65 | 0.02 | -0.08 | 3/10/2026 | 3/12/2026 4:00:04 PM EST |
| 78.00 | 7.10 | 8.90 | 8.00 | 6.14 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.57 | 0.63 | 0.02 | -0.08 | 3/11/2026 | 3/12/2026 4:00:04 PM EST |
| 79.00 | 6.65 | 8.20 | 7.43 | 6.17 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.57 | 0.60 | 0.03 | -0.08 | 3/11/2026 | 3/12/2026 4:00:04 PM EST |
| 80.00 | 6.05 | 7.75 | 6.90 | 6.42 | 0.00 | 0.00% | 0.09 | 0 | 28 | 0.57 | 0.57 | 0.03 | -0.08 | 3/10/2026 | 3/12/2026 4:00:04 PM EST |
| 81.00 | 5.20 | 7.35 | 6.28 | % | 0.08 | 0 | 0 | 0.55 | 0.55 | 0.03 | -0.08 | 3/12/2026 4:00:04 PM EST | |||
| 82.00 | 5.05 | 6.50 | 5.78 | % | 0.07 | 0 | 0 | 0.55 | 0.52 | 0.03 | -0.08 | 3/12/2026 4:00:04 PM EST | |||
| 83.00 | 4.65 | 6.50 | 5.58 | 5.54 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.57 | 0.50 | 0.03 | -0.08 | 3/9/2026 | 3/12/2026 4:00:04 PM EST |
| 84.00 | 4.40 | 5.80 | 5.10 | 4.65 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.56 | 0.47 | 0.03 | -0.08 | 3/11/2026 | 3/12/2026 4:00:04 PM EST |
| 85.00 | 4.05 | 5.20 | 4.63 | 3.60 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.55 | 0.45 | 0.03 | -0.08 | 3/11/2026 | 3/12/2026 4:00:04 PM EST |
| 86.00 | 3.55 | 5.00 | 4.28 | % | 0.05 | 0 | 0 | 0.55 | 0.42 | 0.03 | -0.08 | 3/12/2026 4:00:04 PM EST | |||
| 87.00 | 2.95 | 4.55 | 3.75 | % | 0.04 | 0 | 0 | 0.54 | 0.40 | 0.03 | -0.08 | 3/12/2026 4:00:04 PM EST | |||
| 88.00 | 2.85 | 4.65 | 3.75 | 4.20 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.57 | 0.38 | 0.03 | -0.08 | 3/5/2026 | 3/12/2026 4:00:04 PM EST |
| 89.00 | 2.50 | 3.70 | 3.10 | 2.62 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.53 | 0.35 | 0.02 | -0.07 | 3/11/2026 | 3/12/2026 4:00:04 PM EST |
| 90.00 | 1.92 | 3.85 | 2.89 | 2.91 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.54 | 0.33 | 0.02 | -0.07 | 3/10/2026 | 3/12/2026 4:00:04 PM EST |
| 91.00 | 1.77 | 3.50 | 2.64 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.54 | 0.31 | 0.02 | -0.07 | 3/9/2026 | 3/12/2026 4:00:04 PM EST |
| 92.00 | 1.96 | 3.15 | 2.56 | 2.41 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.55 | 0.29 | 0.02 | -0.07 | 3/10/2026 | 3/12/2026 4:00:04 PM EST |
| 95.00 | 1.41 | 2.23 | 1.82 | % | 0.02 | 0 | 0 | 0.54 | 0.23 | 0.02 | -0.06 | 3/12/2026 4:00:04 PM EST | |||
| 100.00 | 0.82 | 1.45 | 1.14 | 1.15 | +0.21 | +22.34% | 0.01 | 3 | 4 | 0.54 | 0.16 | 0.02 | -0.04 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 105.00 | 0.01 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.46 | 0.10 | 0.01 | -0.03 | 3/12/2026 4:00:04 PM EST | |||
| 110.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.82 | 0.06 | 0.01 | -0.02 | 3/12/2026 4:00:04 PM EST | |||
| 115.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.98 | 0.04 | 0.01 | -0.01 | 3/12/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.97 | 0.02 | 0.00 | -0.01 | 3/12/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 3/12/2026 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.04 | -0.01 | 0.00 | -0.01 | 3/11/2026 | 3/12/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 1.26 | 0.63 | % | 0.01 | 0 | 0 | 0.95 | -0.03 | 0.00 | -0.02 | 3/12/2026 4:00:04 PM EST | |||
| 60.00 | 0.51 | 1.21 | 0.86 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.71 | -0.07 | 0.01 | -0.04 | 3/9/2026 | 3/12/2026 4:00:04 PM EST |
| 64.00 | 0.00 | 2.66 | 1.33 | % | 0.02 | 0 | 0 | 0.87 | -0.11 | 0.01 | -0.04 | 3/12/2026 4:00:04 PM EST | |||
| 65.00 | 0.62 | 2.04 | 1.33 | 1.13 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.64 | -0.12 | 0.01 | -0.06 | 3/10/2026 | 3/12/2026 4:00:04 PM EST |
| 66.00 | 0.87 | 3.20 | 2.04 | % | 0.03 | 0 | 0 | 0.71 | -0.13 | 0.01 | -0.06 | 3/12/2026 4:00:04 PM EST | |||
| 67.00 | 0.21 | 3.35 | 1.78 | 2.08 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.61 | -0.15 | 0.01 | -0.06 | 3/6/2026 | 3/12/2026 4:00:04 PM EST |
| 68.00 | 0.41 | 3.20 | 1.81 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.60 | -0.17 | 0.02 | -0.07 | 3/9/2026 | 3/12/2026 4:00:04 PM EST |
| 69.00 | 0.61 | 2.31 | 1.46 | 1.41 | % | 0.02 | 1 | 0 | 0.54 | -0.18 | 0.02 | -0.07 | 3/12/2026 | 3/12/2026 4:00:04 PM EST | |
| 70.00 | 1.61 | 3.50 | 2.56 | 2.14 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.65 | -0.20 | 0.02 | -0.07 | 3/11/2026 | 3/12/2026 4:00:04 PM EST |
| 71.00 | 1.09 | 3.20 | 2.15 | % | 0.03 | 0 | 0 | 0.57 | -0.22 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 72.00 | 2.10 | 3.00 | 2.55 | 3.16 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.59 | -0.24 | 0.02 | -0.07 | 3/11/2026 | 3/12/2026 4:00:04 PM EST |
| 73.00 | 2.39 | 3.30 | 2.85 | 2.35 | -1.15 | -32.86% | 0.04 | 1 | 15 | 0.58 | -0.26 | 0.02 | -0.08 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 74.00 | 2.50 | 3.95 | 3.23 | 3.25 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.59 | -0.28 | 0.02 | -0.08 | 3/10/2026 | 3/12/2026 4:00:04 PM EST |
| 75.00 | 3.15 | 4.10 | 3.63 | % | 0.05 | 0 | 0 | 0.59 | -0.30 | 0.02 | -0.08 | 3/12/2026 4:00:04 PM EST | |||
| 76.00 | 3.10 | 4.45 | 3.78 | 4.05 | +0.24 | +6.30% | 0.05 | 2 | 13 | 0.57 | -0.33 | 0.02 | -0.08 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 77.00 | 3.80 | 4.80 | 4.30 | 4.45 | +0.40 | +9.88% | 0.06 | 6 | 2 | 0.58 | -0.35 | 0.02 | -0.08 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 78.00 | 4.10 | 5.30 | 4.70 | 4.48 | -0.68 | -13.18% | 0.06 | 6 | 7 | 0.57 | -0.37 | 0.02 | -0.08 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 79.00 | 4.40 | 5.75 | 5.08 | 4.99 | % | 0.06 | 2 | 0 | 0.57 | -0.40 | 0.03 | -0.08 | 3/12/2026 | 3/12/2026 4:00:04 PM EST | |
| 80.00 | 5.50 | 6.15 | 5.83 | % | 0.07 | 0 | 0 | 0.59 | -0.43 | 0.03 | -0.08 | 3/12/2026 4:00:04 PM EST | |||
| 81.00 | 5.30 | 6.75 | 6.03 | % | 0.07 | 0 | 0 | 0.56 | -0.45 | 0.03 | -0.08 | 3/12/2026 4:00:04 PM EST | |||
| 82.00 | 5.50 | 7.25 | 6.38 | % | 0.08 | 0 | 0 | 0.54 | -0.48 | 0.03 | -0.08 | 3/12/2026 4:00:04 PM EST | |||
| 83.00 | 6.40 | 7.80 | 7.10 | % | 0.09 | 0 | 0 | 0.56 | -0.50 | 0.03 | -0.08 | 3/12/2026 4:00:04 PM EST | |||
| 84.00 | 6.70 | 9.10 | 7.90 | % | 0.09 | 0 | 0 | 0.57 | -0.53 | 0.03 | -0.08 | 3/12/2026 4:00:04 PM EST | |||
| 85.00 | 7.35 | 9.65 | 8.50 | % | 0.10 | 0 | 0 | 0.57 | -0.55 | 0.03 | -0.08 | 3/12/2026 4:00:04 PM EST | |||
| 86.00 | 8.00 | 9.95 | 8.98 | % | 0.10 | 0 | 0 | 0.56 | -0.58 | 0.03 | -0.08 | 3/12/2026 4:00:04 PM EST | |||
| 87.00 | 8.70 | 10.45 | 9.58 | % | 0.11 | 0 | 0 | 0.55 | -0.60 | 0.03 | -0.08 | 3/12/2026 4:00:04 PM EST | |||
| 88.00 | 9.40 | 11.50 | 10.45 | % | 0.12 | 0 | 0 | 0.57 | -0.62 | 0.03 | -0.08 | 3/12/2026 4:00:04 PM EST | |||
| 89.00 | 10.05 | 11.95 | 11.00 | % | 0.12 | 0 | 0 | 0.55 | -0.65 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 90.00 | 10.85 | 12.90 | 11.88 | % | 0.13 | 0 | 0 | 0.56 | -0.67 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 91.00 | 11.40 | 13.90 | 12.65 | % | 0.14 | 0 | 0 | 0.56 | -0.69 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 92.00 | 12.35 | 14.70 | 13.53 | % | 0.15 | 0 | 0 | 0.57 | -0.71 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 95.00 | 14.80 | 16.60 | 15.70 | % | 0.17 | 0 | 0 | 0.52 | -0.77 | 0.02 | -0.06 | 3/12/2026 4:00:04 PM EST | |||
| 100.00 | 19.15 | 21.10 | 20.13 | % | 0.20 | 0 | 0 | 0.70 | -0.84 | 0.02 | -0.04 | 3/12/2026 4:00:04 PM EST | |||
| 105.00 | 23.70 | 25.70 | 24.70 | % | 0.24 | 0 | 0 | 0.73 | -0.90 | 0.01 | -0.03 | 3/12/2026 4:00:04 PM EST | |||
| 110.00 | 28.00 | 31.40 | 29.70 | % | 0.27 | 0 | 0 | 0.85 | -0.94 | 0.01 | -0.02 | 3/12/2026 4:00:04 PM EST | |||
| 115.00 | 32.70 | 36.80 | 34.75 | % | 0.30 | 0 | 0 | 0.99 | -0.96 | 0.01 | -0.01 | 3/12/2026 4:00:04 PM EST | |||
| 120.00 | 37.75 | 41.75 | 39.75 | % | 0.33 | 0 | 0 | 1.05 | -0.98 | 0.00 | -0.01 | 3/12/2026 4:00:04 PM EST |