Options Chain for CAVA GROUP INC COM (CAVA) - $75.19 as of 4/7/2025 12:34:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 31.05 | 34.60 | % | 0 | 0 | 2.33 | 0.99 | 0.00 | -0.03 | 4/7/2025 11:58:48 AM EST | |||
| 50.00 | 26.25 | 29.85 | 26.18 | 0.00 | 0.00% | 0 | 0 | 2.01 | 0.97 | 0.00 | -0.05 | 4/4/2025 | 4/7/2025 11:58:48 AM EST |
| 55.00 | 21.90 | 25.30 | % | 0 | 0 | 1.82 | 0.94 | 0.01 | -0.08 | 4/7/2025 11:58:48 AM EST | |||
| 60.00 | 17.20 | 20.75 | % | 0 | 0 | 1.31 | 0.88 | 0.01 | -0.12 | 4/7/2025 11:58:48 AM EST | |||
| 64.00 | 15.10 | 17.00 | % | 0 | 0 | 1.12 | 0.83 | 0.01 | -0.15 | 4/7/2025 11:58:48 AM EST | |||
| 65.00 | 14.40 | 16.60 | 14.00 | 0.00 | 0.00% | 0 | 11 | 1.04 | 0.82 | 0.01 | -0.15 | 3/17/2025 | 4/7/2025 11:58:48 AM EST |
| 66.00 | 13.65 | 14.50 | % | 0 | 0 | 0.97 | 0.80 | 0.01 | -0.16 | 4/7/2025 11:58:48 AM EST | |||
| 67.00 | 12.95 | 14.90 | % | 0 | 0 | 1.04 | 0.79 | 0.02 | -0.16 | 4/7/2025 11:58:48 AM EST | |||
| 68.00 | 13.00 | 13.05 | % | 0 | 0 | 1.03 | 0.77 | 0.02 | -0.17 | 4/7/2025 11:58:48 AM EST | |||
| 69.00 | 11.50 | 12.25 | 12.40 | % | 1 | 0 | 1.01 | 0.75 | 0.02 | -0.17 | 4/7/2025 | 4/7/2025 11:58:48 AM EST | |
| 70.00 | 10.95 | 11.60 | 11.15 | -3.50 | -23.90% | 3 | 12 | 1.01 | 0.74 | 0.02 | -0.18 | 4/7/2025 | 4/7/2025 11:58:48 AM EST |
| 71.00 | 10.10 | 11.05 | 11.05 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.72 | 0.02 | -0.18 | 4/4/2025 | 4/7/2025 11:58:48 AM EST |
| 72.00 | 9.30 | 10.30 | % | 0 | 0 | 0.97 | 0.70 | 0.02 | -0.18 | 4/7/2025 11:58:48 AM EST | |||
| 73.00 | 8.95 | 9.75 | 9.75 | 0.00 | 0.00% | 2 | 2 | 0.98 | 0.68 | 0.02 | -0.18 | 4/7/2025 | 4/7/2025 11:58:48 AM EST |
| 74.00 | 8.25 | 9.15 | 9.00 | -0.10 | -1.10% | 1 | 2 | 0.99 | 0.65 | 0.02 | -0.19 | 4/7/2025 | 4/7/2025 11:58:48 AM EST |
| 75.00 | 7.75 | 8.50 | 8.75 | +0.25 | +2.95% | 4 | 3 | 0.98 | 0.63 | 0.02 | -0.19 | 4/7/2025 | 4/7/2025 11:58:48 AM EST |
| 76.00 | 7.25 | 7.80 | 8.10 | +0.15 | +1.89% | 3 | 4 | 0.96 | 0.61 | 0.02 | -0.19 | 4/7/2025 | 4/7/2025 11:58:48 AM EST |
| 77.00 | 6.55 | 7.30 | 7.35 | 0.00 | 0.00% | 0 | 6 | 0.95 | 0.59 | 0.02 | -0.19 | 4/4/2025 | 4/7/2025 11:58:48 AM EST |
| 78.00 | 6.20 | 6.80 | 6.45 | +0.05 | +0.79% | 4 | 5 | 0.94 | 0.56 | 0.02 | -0.19 | 4/7/2025 | 4/7/2025 11:58:48 AM EST |
| 79.00 | 5.60 | 6.30 | 6.70 | +0.40 | +6.35% | 8 | 13 | 0.94 | 0.54 | 0.02 | -0.19 | 4/7/2025 | 4/7/2025 11:58:48 AM EST |
| 80.00 | 5.30 | 5.75 | 6.30 | +0.50 | +8.63% | 4 | 11 | 0.93 | 0.51 | 0.02 | -0.19 | 4/7/2025 | 4/7/2025 11:58:48 AM EST |
| 81.00 | 4.75 | 5.35 | 6.05 | +0.70 | +13.09% | 10 | 39 | 0.91 | 0.49 | 0.02 | -0.19 | 4/7/2025 | 4/7/2025 11:58:48 AM EST |
| 82.00 | 4.30 | 5.05 | 4.85 | -6.15 | -55.91% | 2 | 6 | 0.92 | 0.46 | 0.02 | -0.18 | 4/7/2025 | 4/7/2025 11:58:48 AM EST |
| 83.00 | 4.10 | 4.50 | 5.95 | 0.00 | 0.00% | 0 | 4 | 0.90 | 0.44 | 0.02 | -0.18 | 4/3/2025 | 4/7/2025 11:58:48 AM EST |
| 84.00 | 3.70 | 4.05 | 4.60 | +0.80 | +21.06% | 4 | 32 | 0.90 | 0.42 | 0.02 | -0.17 | 4/7/2025 | 4/7/2025 11:58:48 AM EST |
| 85.00 | 3.20 | 3.70 | 3.90 | +1.13 | +40.80% | 19 | 60 | 0.90 | 0.39 | 0.02 | -0.17 | 4/7/2025 | 4/7/2025 11:58:48 AM EST |
| 86.00 | 2.83 | 3.35 | 4.10 | +0.89 | +27.73% | 6 | 41 | 0.88 | 0.37 | 0.02 | -0.17 | 4/7/2025 | 4/7/2025 11:58:48 AM EST |
| 87.00 | 2.59 | 3.05 | 3.00 | -0.99 | -24.82% | 6 | 26 | 0.87 | 0.34 | 0.02 | -0.16 | 4/7/2025 | 4/7/2025 11:58:48 AM EST |
| 88.00 | 2.35 | 2.85 | 1.97 | 0.00 | 0.00% | 0 | 19 | 0.85 | 0.32 | 0.02 | -0.15 | 4/4/2025 | 4/7/2025 11:58:48 AM EST |
| 89.00 | 2.07 | 2.57 | 2.47 | -0.78 | -24.00% | 5 | 10 | 0.86 | 0.30 | 0.02 | -0.15 | 4/7/2025 | 4/7/2025 11:58:48 AM EST |
| 90.00 | 1.88 | 2.29 | 2.35 | +0.51 | +27.72% | 2 | 62 | 0.85 | 0.27 | 0.02 | -0.14 | 4/7/2025 | 4/7/2025 11:58:48 AM EST |
| 91.00 | 1.61 | 2.22 | 2.00 | 0.00 | 0.00% | 0 | 33 | 0.84 | 0.25 | 0.02 | -0.13 | 4/3/2025 | 4/7/2025 11:58:48 AM EST |
| 92.00 | 1.49 | 1.83 | 1.20 | +0.06 | +5.27% | 3 | 26 | 0.83 | 0.23 | 0.02 | -0.13 | 4/7/2025 | 4/7/2025 11:58:48 AM EST |
| 93.00 | 0.00 | 1.82 | 3.95 | 0.00 | 0.00% | 0 | 50 | 0.95 | 0.22 | 0.02 | -0.12 | 4/2/2025 | 4/7/2025 11:58:48 AM EST |
| 94.00 | 1.16 | 1.46 | 2.12 | +0.30 | +16.49% | 1 | 12 | 0.82 | 0.19 | 0.02 | -0.11 | 4/7/2025 | 4/7/2025 11:58:48 AM EST |
| 95.00 | 0.93 | 1.25 | 1.57 | +0.86 | +121.13% | 3 | 54 | 0.81 | 0.18 | 0.02 | -0.10 | 4/7/2025 | 4/7/2025 11:58:48 AM EST |
| 96.00 | 0.00 | 1.35 | 0.85 | 0.00 | 0.00% | 0 | 40 | 0.99 | 0.17 | 0.02 | -0.10 | 4/4/2025 | 4/7/2025 11:58:48 AM EST |
| 97.00 | 0.00 | 2.87 | 1.20 | 0.00 | 0.00% | 0 | 19 | 1.20 | 0.16 | 0.02 | -0.10 | 4/3/2025 | 4/7/2025 11:58:48 AM EST |
| 98.00 | 0.00 | 1.28 | 0.88 | 0.00 | 0.00% | 0 | 13 | 1.03 | 0.14 | 0.02 | -0.09 | 4/4/2025 | 4/7/2025 11:58:48 AM EST |
| 99.00 | 0.00 | 1.07 | 0.67 | -1.00 | -59.88% | 1 | 4 | 1.10 | 0.13 | 0.01 | -0.08 | 4/7/2025 | 4/7/2025 11:58:48 AM EST |
| 100.00 | 0.51 | 0.92 | 0.58 | +0.11 | +23.41% | 3 | 273 | 0.80 | 0.11 | 0.01 | -0.07 | 4/7/2025 | 4/7/2025 11:58:48 AM EST |
| 101.00 | 0.00 | 1.23 | 1.11 | 0.00 | 0.00% | 0 | 2 | 1.19 | 0.10 | 0.01 | -0.07 | 4/2/2025 | 4/7/2025 11:58:48 AM EST |
| 102.00 | 0.00 | 2.51 | % | 0 | 0 | 1.28 | 0.10 | 0.01 | -0.07 | 4/7/2025 11:58:48 AM EST | |||
| 103.00 | 0.33 | 0.62 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.08 | 0.01 | -0.06 | 4/4/2025 | 4/7/2025 11:58:48 AM EST |
| 104.00 | 0.00 | 1.33 | 0.82 | 0.00 | 0.00% | 0 | 3 | 1.25 | 0.08 | 0.01 | -0.06 | 4/2/2025 | 4/7/2025 11:58:48 AM EST |
| 105.00 | 0.21 | 0.48 | 0.43 | +0.15 | +53.58% | 3 | 168 | 0.82 | 0.06 | 0.01 | -0.05 | 4/7/2025 | 4/7/2025 11:58:48 AM EST |
| 110.00 | 0.05 | 0.35 | 0.20 | +0.05 | +33.34% | 40 | 101 | 0.77 | 0.03 | 0.01 | -0.03 | 4/7/2025 | 4/7/2025 11:58:48 AM EST |
| 115.00 | 0.00 | 2.23 | 0.15 | 0.00 | 0.00% | 0 | 17 | 1.55 | 0.02 | 0.00 | -0.02 | 4/2/2025 | 4/7/2025 11:58:48 AM EST |
| 120.00 | 0.00 | 2.20 | 0.25 | 0.00 | 0.00% | 0 | 37 | 1.65 | 0.01 | 0.00 | -0.01 | 4/2/2025 | 4/7/2025 11:58:48 AM EST |
| 125.00 | 0.00 | 2.18 | % | 0 | 0 | 1.75 | 0.01 | 0.00 | -0.01 | 4/7/2025 11:58:48 AM EST | |||
| 130.00 | 0.00 | 2.17 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/7/2025 11:58:48 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.71 | 0.35 | % | 2 | 0 | 2.05 | -0.01 | 0.00 | -0.03 | 4/7/2025 | 4/7/2025 11:58:48 AM EST | |
| 50.00 | 0.00 | 1.63 | 0.55 | -0.05 | -8.34% | 2 | 26 | 1.81 | -0.03 | 0.00 | -0.05 | 4/7/2025 | 4/7/2025 11:58:48 AM EST |
| 55.00 | 0.55 | 1.12 | 0.24 | 0.00 | 0.00% | 0 | 4 | 1.64 | -0.06 | 0.01 | -0.08 | 3/17/2025 | 4/7/2025 11:58:48 AM EST |
| 60.00 | 1.23 | 1.80 | 1.35 | 0.00 | 0.00% | 0 | 6 | 1.16 | -0.12 | 0.01 | -0.12 | 4/4/2025 | 4/7/2025 11:58:48 AM EST |
| 64.00 | 1.91 | 2.38 | % | 0 | 0 | 1.12 | -0.17 | 0.01 | -0.15 | 4/7/2025 11:58:48 AM EST | |||
| 65.00 | 2.04 | 2.59 | 2.40 | -0.60 | -20.00% | 55 | 124 | 1.10 | -0.18 | 0.01 | -0.15 | 4/7/2025 | 4/7/2025 11:58:48 AM EST |
| 66.00 | 2.19 | 2.90 | % | 0 | 0 | 1.09 | -0.20 | 0.01 | -0.16 | 4/7/2025 11:58:48 AM EST | |||
| 67.00 | 2.40 | 2.95 | % | 0 | 0 | 1.09 | -0.21 | 0.02 | -0.16 | 4/7/2025 11:58:48 AM EST | |||
| 68.00 | 2.72 | 3.35 | % | 0 | 0 | 1.07 | -0.23 | 0.02 | -0.17 | 4/7/2025 11:58:48 AM EST | |||
| 69.00 | 2.82 | 3.60 | 1.00 | 0.00 | 0.00% | 0 | 3 | 1.04 | -0.25 | 0.02 | -0.17 | 4/3/2025 | 4/7/2025 11:58:48 AM EST |
| 70.00 | 3.45 | 4.00 | 3.24 | -0.96 | -22.86% | 17 | 41 | 1.03 | -0.26 | 0.02 | -0.18 | 4/7/2025 | 4/7/2025 11:58:48 AM EST |
| 71.00 | 3.70 | 4.35 | 7.17 | +2.57 | +55.87% | 1 | 1 | 1.03 | -0.28 | 0.02 | -0.18 | 4/7/2025 | 4/7/2025 11:58:48 AM EST |
| 72.00 | 3.70 | 4.60 | 6.41 | +5.06 | +374.82% | 2 | 16 | 1.02 | -0.30 | 0.02 | -0.18 | 4/7/2025 | 4/7/2025 11:58:48 AM EST |
| 73.00 | 4.30 | 4.95 | 5.50 | 0.00 | 0.00% | 0 | 44 | 1.03 | -0.32 | 0.02 | -0.18 | 4/4/2025 | 4/7/2025 11:58:48 AM EST |
| 74.00 | 4.80 | 5.30 | 4.90 | -1.80 | -26.87% | 5 | 29 | 1.00 | -0.35 | 0.02 | -0.19 | 4/7/2025 | 4/7/2025 11:58:48 AM EST |
| 75.00 | 5.20 | 5.70 | 5.30 | -1.05 | -16.54% | 9 | 44 | 1.00 | -0.37 | 0.02 | -0.19 | 4/7/2025 | 4/7/2025 11:58:48 AM EST |
| 76.00 | 5.70 | 6.20 | 2.08 | 0.00 | 0.00% | 0 | 5 | 1.01 | -0.39 | 0.02 | -0.19 | 4/3/2025 | 4/7/2025 11:58:48 AM EST |
| 77.00 | 6.10 | 6.80 | 6.10 | -1.67 | -21.50% | 2 | 15 | 0.99 | -0.41 | 0.02 | -0.19 | 4/7/2025 | 4/7/2025 11:58:48 AM EST |
| 78.00 | 6.70 | 7.15 | 5.83 | -2.47 | -29.76% | 2 | 68 | 0.98 | -0.44 | 0.02 | -0.19 | 4/7/2025 | 4/7/2025 11:58:48 AM EST |
| 79.00 | 6.95 | 7.65 | 3.40 | 0.00 | 0.00% | 0 | 9 | 0.97 | -0.46 | 0.02 | -0.19 | 4/3/2025 | 4/7/2025 11:58:48 AM EST |
| 80.00 | 7.75 | 8.25 | 7.91 | -1.59 | -16.74% | 11 | 45 | 0.96 | -0.49 | 0.02 | -0.19 | 4/7/2025 | 4/7/2025 11:58:48 AM EST |
| 81.00 | 8.30 | 8.85 | 8.50 | -1.15 | -11.92% | 4 | 9 | 0.95 | -0.51 | 0.02 | -0.19 | 4/7/2025 | 4/7/2025 11:58:48 AM EST |
| 82.00 | 8.65 | 9.45 | 8.30 | -1.19 | -12.54% | 6 | 20 | 0.96 | -0.54 | 0.02 | -0.18 | 4/7/2025 | 4/7/2025 11:58:48 AM EST |
| 83.00 | 9.40 | 10.05 | 10.45 | 0.00 | 0.00% | 0 | 16 | 0.96 | -0.56 | 0.02 | -0.18 | 4/4/2025 | 4/7/2025 11:58:48 AM EST |
| 84.00 | 10.00 | 10.55 | 9.45 | -0.21 | -2.18% | 19 | 31 | 0.95 | -0.58 | 0.02 | -0.17 | 4/7/2025 | 4/7/2025 11:58:48 AM EST |
| 85.00 | 10.70 | 11.30 | 9.90 | -3.34 | -25.23% | 4 | 39 | 0.94 | -0.61 | 0.02 | -0.17 | 4/7/2025 | 4/7/2025 11:58:48 AM EST |
| 86.00 | 10.95 | 11.90 | 12.00 | 0.00 | 0.00% | 0 | 16 | 0.90 | -0.63 | 0.02 | -0.17 | 4/4/2025 | 4/7/2025 11:58:48 AM EST |
| 87.00 | 11.85 | 12.70 | 10.40 | -3.86 | -27.07% | 1 | 21 | 0.92 | -0.66 | 0.02 | -0.16 | 4/7/2025 | 4/7/2025 11:58:48 AM EST |
| 88.00 | 12.00 | 13.40 | 8.30 | 0.00 | 0.00% | 0 | 11 | 0.92 | -0.68 | 0.02 | -0.15 | 4/3/2025 | 4/7/2025 11:58:48 AM EST |
| 89.00 | 13.20 | 14.25 | 14.77 | 0.00 | 0.00% | 0 | 9 | 0.93 | -0.70 | 0.02 | -0.15 | 4/4/2025 | 4/7/2025 11:58:48 AM EST |
| 90.00 | 14.05 | 15.00 | 17.28 | +0.70 | +4.23% | 15 | 36 | 0.88 | -0.73 | 0.02 | -0.14 | 4/7/2025 | 4/7/2025 11:58:48 AM EST |
| 91.00 | 14.75 | 15.75 | 5.14 | 0.00 | 0.00% | 0 | 5 | 0.92 | -0.75 | 0.02 | -0.13 | 4/2/2025 | 4/7/2025 11:58:48 AM EST |
| 92.00 | 15.25 | 16.50 | 13.44 | 0.00 | 0.00% | 0 | 1 | 1.06 | -0.77 | 0.02 | -0.13 | 3/19/2025 | 4/7/2025 11:58:48 AM EST |
| 93.00 | 16.10 | 17.40 | 6.40 | 0.00 | 0.00% | 0 | 2 | 0.83 | -0.78 | 0.02 | -0.12 | 4/2/2025 | 4/7/2025 11:58:48 AM EST |
| 94.00 | 16.95 | 17.00 | % | 0 | 0 | 0.84 | -0.81 | 0.02 | -0.11 | 4/7/2025 11:58:48 AM EST | |||
| 95.00 | 17.60 | 19.25 | 7.10 | 0.00 | 0.00% | 0 | 8 | 0.99 | -0.82 | 0.02 | -0.10 | 4/2/2025 | 4/7/2025 11:58:48 AM EST |
| 96.00 | 18.30 | 18.50 | % | 0 | 0 | 0.82 | -0.83 | 0.02 | -0.10 | 4/7/2025 11:58:48 AM EST | |||
| 97.00 | 18.50 | 19.50 | 8.61 | 0.00 | 0.00% | 0 | 7 | 0.85 | -0.84 | 0.02 | -0.10 | 4/2/2025 | 4/7/2025 11:58:48 AM EST |
| 98.00 | 20.20 | 21.95 | 13.75 | 0.00 | 0.00% | 0 | 6 | 1.02 | -0.86 | 0.02 | -0.09 | 3/31/2025 | 4/7/2025 11:58:48 AM EST |
| 99.00 | 20.35 | 23.00 | % | 0 | 0 | 0.80 | -0.87 | 0.01 | -0.08 | 4/7/2025 11:58:48 AM EST | |||
| 100.00 | 21.40 | 24.15 | 24.50 | 0.00 | 0.00% | 0 | 29 | 0.80 | -0.89 | 0.01 | -0.07 | 3/17/2025 | 4/7/2025 11:58:48 AM EST |
| 101.00 | 22.10 | 25.80 | % | 0 | 0 | 1.31 | -0.90 | 0.01 | -0.07 | 4/7/2025 11:58:48 AM EST | |||
| 102.00 | 23.05 | 26.45 | % | 0 | 0 | 1.33 | -0.90 | 0.01 | -0.07 | 4/7/2025 11:58:48 AM EST | |||
| 103.00 | 24.10 | 27.70 | % | 0 | 0 | 1.35 | -0.92 | 0.01 | -0.06 | 4/7/2025 11:58:48 AM EST | |||
| 104.00 | 25.10 | 28.65 | % | 0 | 0 | 1.37 | -0.92 | 0.01 | -0.06 | 4/7/2025 11:58:48 AM EST | |||
| 105.00 | 26.15 | 28.85 | 29.20 | 0.00 | 0.00% | 0 | 34 | 1.28 | -0.94 | 0.01 | -0.05 | 4/4/2025 | 4/7/2025 11:58:48 AM EST |
| 110.00 | 30.95 | 34.50 | 24.45 | 0.00 | 0.00% | 0 | 2 | 1.49 | -0.97 | 0.01 | -0.03 | 3/28/2025 | 4/7/2025 11:58:48 AM EST |
| 115.00 | 35.75 | 39.45 | 29.25 | 0.00 | 0.00% | 0 | 0 | 1.60 | -0.98 | 0.00 | -0.02 | 3/28/2025 | 4/7/2025 11:58:48 AM EST |
| 120.00 | 40.95 | 43.90 | 41.53 | 0.00 | 0.00% | 0 | 0 | 1.68 | -0.99 | 0.00 | -0.01 | 3/10/2025 | 4/7/2025 11:58:48 AM EST |
| 125.00 | 46.10 | 48.80 | % | 0 | 0 | 1.78 | -0.99 | 0.00 | -0.01 | 4/7/2025 11:58:48 AM EST | |||
| 130.00 | 50.90 | 53.80 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:48 AM EST |