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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 68.00 | 13.25 | 16.55 | 14.90 | 15.45 | % | 0.22 | 1 | 0 | 0.75 | 0.82 | 0.01 | -0.07 | 3/12/2026 | 3/12/2026 4:00:04 PM EST | |
| 69.00 | 13.35 | 15.80 | 14.58 | 14.51 | % | 0.21 | 1 | 0 | 0.57 | 0.80 | 0.02 | -0.07 | 3/12/2026 | 3/12/2026 4:00:04 PM EST | |
| 70.00 | 12.60 | 15.05 | 13.83 | % | 0.20 | 0 | 0 | 0.58 | 0.79 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 71.00 | 11.85 | 14.40 | 13.13 | % | 0.18 | 0 | 0 | 0.58 | 0.77 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 72.00 | 11.15 | 13.70 | 12.43 | % | 0.17 | 0 | 0 | 0.58 | 0.75 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 73.00 | 10.45 | 13.00 | 11.73 | % | 0.16 | 0 | 0 | 0.58 | 0.73 | 0.02 | -0.08 | 3/12/2026 4:00:04 PM EST | |||
| 74.00 | 9.75 | 12.10 | 10.93 | % | 0.15 | 0 | 0 | 0.57 | 0.71 | 0.02 | -0.08 | 3/12/2026 4:00:04 PM EST | |||
| 75.00 | 9.10 | 11.75 | 10.43 | % | 0.14 | 0 | 0 | 0.58 | 0.69 | 0.02 | -0.08 | 3/12/2026 4:00:04 PM EST | |||
| 76.00 | 8.45 | 11.15 | 9.80 | % | 0.13 | 0 | 0 | 0.58 | 0.67 | 0.02 | -0.08 | 3/12/2026 4:00:04 PM EST | |||
| 77.00 | 7.85 | 10.60 | 9.23 | % | 0.12 | 0 | 0 | 0.58 | 0.65 | 0.02 | -0.08 | 3/12/2026 4:00:04 PM EST | |||
| 78.00 | 7.20 | 10.00 | 8.60 | % | 0.11 | 0 | 0 | 0.57 | 0.63 | 0.02 | -0.08 | 3/12/2026 4:00:04 PM EST | |||
| 79.00 | 6.65 | 9.45 | 8.05 | % | 0.10 | 0 | 0 | 0.57 | 0.60 | 0.02 | -0.08 | 3/12/2026 4:00:04 PM EST | |||
| 80.00 | 6.70 | 8.90 | 7.80 | 7.52 | % | 0.10 | 1 | 0 | 0.59 | 0.58 | 0.02 | -0.08 | 3/12/2026 | 3/12/2026 4:00:04 PM EST | |
| 81.00 | 5.45 | 8.15 | 6.80 | % | 0.08 | 0 | 0 | 0.55 | 0.55 | 0.02 | -0.08 | 3/12/2026 4:00:04 PM EST | |||
| 82.00 | 4.95 | 8.05 | 6.50 | % | 0.08 | 0 | 0 | 0.56 | 0.53 | 0.02 | -0.08 | 3/12/2026 4:00:04 PM EST | |||
| 83.00 | 4.45 | 7.70 | 6.08 | % | 0.07 | 0 | 0 | 0.57 | 0.50 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 84.00 | 4.00 | 6.85 | 5.43 | % | 0.06 | 0 | 0 | 0.55 | 0.48 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 85.00 | 4.20 | 5.10 | 4.65 | 4.97 | % | 0.05 | 3 | 0 | 0.51 | 0.46 | 0.02 | -0.07 | 3/12/2026 | 3/12/2026 4:00:04 PM EST | |
| 86.00 | 3.20 | 6.15 | 4.68 | % | 0.05 | 0 | 0 | 0.55 | 0.43 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 87.00 | 3.75 | 5.10 | 4.43 | 3.90 | % | 0.05 | 1 | 0 | 0.56 | 0.41 | 0.02 | -0.07 | 3/12/2026 | 3/12/2026 4:00:04 PM EST | |
| 88.00 | 2.46 | 5.55 | 4.01 | % | 0.05 | 0 | 0 | 0.55 | 0.39 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 89.00 | 2.11 | 5.60 | 3.86 | % | 0.04 | 0 | 0 | 0.56 | 0.37 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 90.00 | 1.78 | 4.95 | 3.37 | % | 0.04 | 0 | 0 | 0.54 | 0.35 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 91.00 | 1.47 | 4.75 | 3.11 | % | 0.03 | 0 | 0 | 0.54 | 0.33 | 0.02 | -0.07 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 68.00 | 0.23 | 4.05 | 2.14 | % | 0.03 | 0 | 0 | 0.59 | -0.18 | 0.01 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 69.00 | 0.36 | 4.25 | 2.31 | % | 0.03 | 0 | 0 | 0.59 | -0.20 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 70.00 | 1.63 | 4.45 | 3.04 | % | 0.04 | 0 | 0 | 0.67 | -0.21 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 71.00 | 0.92 | 4.70 | 2.81 | 2.62 | % | 0.04 | 2 | 0 | 0.60 | -0.23 | 0.02 | -0.07 | 3/12/2026 | 3/12/2026 4:00:04 PM EST | |
| 72.00 | 1.24 | 4.95 | 3.10 | % | 0.04 | 0 | 0 | 0.60 | -0.25 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 73.00 | 1.57 | 5.30 | 3.44 | % | 0.05 | 0 | 0 | 0.60 | -0.27 | 0.02 | -0.08 | 3/12/2026 4:00:04 PM EST | |||
| 74.00 | 1.93 | 5.60 | 3.77 | % | 0.05 | 0 | 0 | 0.60 | -0.29 | 0.02 | -0.08 | 3/12/2026 4:00:04 PM EST | |||
| 75.00 | 3.35 | 4.40 | 3.88 | 4.05 | % | 0.05 | 1 | 0 | 0.58 | -0.31 | 0.02 | -0.08 | 3/12/2026 | 3/12/2026 4:00:04 PM EST | |
| 76.00 | 2.70 | 6.25 | 4.48 | % | 0.06 | 0 | 0 | 0.60 | -0.33 | 0.02 | -0.08 | 3/12/2026 4:00:04 PM EST | |||
| 77.00 | 3.10 | 6.65 | 4.88 | % | 0.06 | 0 | 0 | 0.59 | -0.35 | 0.02 | -0.08 | 3/12/2026 4:00:04 PM EST | |||
| 78.00 | 3.60 | 7.05 | 5.33 | % | 0.07 | 0 | 0 | 0.59 | -0.37 | 0.02 | -0.08 | 3/12/2026 4:00:04 PM EST | |||
| 79.00 | 5.30 | 6.40 | 5.85 | 5.80 | % | 0.07 | 6 | 0 | 0.60 | -0.40 | 0.02 | -0.08 | 3/12/2026 | 3/12/2026 4:00:04 PM EST | |
| 80.00 | 5.45 | 6.70 | 6.08 | 6.23 | % | 0.08 | 1 | 0 | 0.57 | -0.42 | 0.02 | -0.08 | 3/12/2026 | 3/12/2026 4:00:04 PM EST | |
| 81.00 | 4.80 | 7.10 | 5.95 | 7.05 | % | 0.07 | 2 | 0 | 0.52 | -0.45 | 0.02 | -0.08 | 3/12/2026 | 3/12/2026 4:00:04 PM EST | |
| 82.00 | 5.60 | 8.70 | 7.15 | 7.15 | % | 0.09 | 1 | 0 | 0.57 | -0.47 | 0.02 | -0.08 | 3/12/2026 | 3/12/2026 4:00:04 PM EST | |
| 83.00 | 6.15 | 9.25 | 7.70 | % | 0.09 | 0 | 0 | 0.57 | -0.50 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 84.00 | 6.75 | 9.80 | 8.28 | % | 0.10 | 0 | 0 | 0.57 | -0.52 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 85.00 | 7.40 | 10.40 | 8.90 | % | 0.10 | 0 | 0 | 0.57 | -0.54 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 86.00 | 8.05 | 10.95 | 9.50 | % | 0.11 | 0 | 0 | 0.56 | -0.57 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 87.00 | 8.60 | 11.55 | 10.08 | % | 0.12 | 0 | 0 | 0.55 | -0.59 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 88.00 | 9.30 | 12.20 | 10.75 | % | 0.12 | 0 | 0 | 0.55 | -0.61 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 89.00 | 10.00 | 12.85 | 11.43 | % | 0.13 | 0 | 0 | 0.55 | -0.63 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 90.00 | 10.75 | 13.55 | 12.15 | % | 0.14 | 0 | 0 | 0.54 | -0.65 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 91.00 | 11.50 | 14.25 | 12.88 | % | 0.14 | 0 | 0 | 0.54 | -0.67 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST |