Options Chain for CAVA GROUP INC COM (CAVA) - $80.29 as of 3/26/2026 1:49:05 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 | 33.55 | 36.25 | 34.90 | % | 0.78 | 0 | 0 | 1.39 | 0.98 | 0.00 | -0.01 | 3/26/2026 4:00:04 PM EST | |||
| 50.00 | 29.10 | 31.05 | 30.08 | % | 0.60 | 0 | 3 | 1.15 | 0.96 | 0.00 | -0.02 | 3/26/2026 4:00:04 PM EST | |||
| 55.00 | 24.45 | 26.90 | 25.68 | % | 0.47 | 0 | 0 | 0.88 | 0.92 | 0.01 | -0.04 | 3/26/2026 4:00:04 PM EST | |||
| 60.00 | 20.45 | 22.15 | 21.30 | % | 0.36 | 0 | 0 | 0.85 | 0.87 | 0.01 | -0.05 | 3/26/2026 4:00:04 PM EST | |||
| 65.00 | 16.05 | 18.05 | 17.05 | 18.43 | +0.20 | +1.10% | 0.26 | 4 | 4 | 0.77 | 0.81 | 0.01 | -0.06 | 3/26/2026 | 3/26/2026 4:00:04 PM EST |
| 70.00 | 12.70 | 14.70 | 13.70 | 14.18 | % | 0.20 | 4 | 1 | 0.77 | 0.72 | 0.02 | -0.07 | 3/26/2026 | 3/26/2026 4:00:04 PM EST | |
| 75.00 | 9.45 | 11.55 | 10.50 | 10.60 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.73 | 0.63 | 0.02 | -0.08 | 3/25/2026 | 3/26/2026 4:00:04 PM EST |
| 80.00 | 7.10 | 7.60 | 7.35 | 8.50 | +0.65 | +8.28% | 0.09 | 15 | 13 | 0.67 | 0.53 | 0.02 | -0.08 | 3/26/2026 | 3/26/2026 4:00:04 PM EST |
| 85.00 | 5.00 | 5.45 | 5.23 | 5.97 | 0.00 | 0.00% | 0.06 | 15 | 59 | 0.65 | 0.43 | 0.02 | -0.08 | 3/26/2026 | 3/26/2026 4:00:04 PM EST |
| 90.00 | 3.40 | 3.90 | 3.65 | 4.75 | +0.75 | +18.75% | 0.04 | 4 | 113 | 0.64 | 0.33 | 0.02 | -0.07 | 3/26/2026 | 3/26/2026 4:00:04 PM EST |
| 95.00 | 2.13 | 2.67 | 2.40 | 2.89 | +0.04 | +1.41% | 0.03 | 8 | 30 | 0.62 | 0.24 | 0.02 | -0.06 | 3/26/2026 | 3/26/2026 4:00:04 PM EST |
| 100.00 | 1.48 | 1.80 | 1.64 | 2.20 | +0.22 | +11.12% | 0.02 | 2 | 7 | 0.62 | 0.18 | 0.01 | -0.05 | 3/26/2026 | 3/26/2026 4:00:04 PM EST |
| 105.00 | 0.87 | 1.34 | 1.11 | 1.31 | -0.74 | -36.10% | 0.01 | 2 | 35 | 0.62 | 0.13 | 0.01 | -0.04 | 3/26/2026 | 3/26/2026 4:00:04 PM EST |
| 110.00 | 0.58 | 0.79 | 0.69 | 0.90 | -0.72 | -44.45% | 0.01 | 2 | 5 | 0.61 | 0.09 | 0.01 | -0.03 | 3/26/2026 | 3/26/2026 4:00:04 PM EST |
| 115.00 | 0.21 | 1.10 | 0.66 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.64 | 0.06 | 0.01 | -0.02 | 3/25/2026 | 3/26/2026 4:00:04 PM EST |
| 120.00 | 0.07 | 0.68 | 0.38 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.04 | 0.01 | -0.02 | 3/24/2026 | 3/26/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 1 | 0.78 | 0.03 | 0.00 | -0.01 | 3/26/2026 4:00:04 PM EST | |||
| 130.00 | 0.02 | 0.41 | 0.22 | % | 0.00 | 0 | 0 | 0.63 | 0.02 | 0.00 | -0.01 | 3/26/2026 4:00:04 PM EST | |||
| 135.00 | 0.01 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.01 | 3/26/2026 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 | 0.68 | 0.34 | % | 0.01 | 0 | 0 | 1.03 | -0.02 | 0.00 | -0.01 | 3/26/2026 4:00:04 PM EST | |||
| 50.00 | 0.22 | 0.92 | 0.57 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.81 | -0.04 | 0.00 | -0.02 | 3/23/2026 | 3/26/2026 4:00:04 PM EST |
| 55.00 | 0.41 | 1.30 | 0.86 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.75 | -0.08 | 0.01 | -0.04 | 3/23/2026 | 3/26/2026 4:00:04 PM EST |
| 60.00 | 0.70 | 1.73 | 1.22 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.68 | -0.13 | 0.01 | -0.05 | 3/23/2026 | 3/26/2026 4:00:04 PM EST |
| 65.00 | 2.25 | 2.67 | 2.46 | 2.19 | +0.24 | +12.31% | 0.04 | 1 | 6 | 0.71 | -0.19 | 0.01 | -0.06 | 3/26/2026 | 3/26/2026 4:00:04 PM EST |
| 70.00 | 3.65 | 4.15 | 3.90 | 3.00 | -0.45 | -13.05% | 0.06 | 31 | 167 | 0.69 | -0.28 | 0.02 | -0.07 | 3/26/2026 | 3/26/2026 4:00:04 PM EST |
| 75.00 | 5.40 | 6.00 | 5.70 | 5.45 | +0.45 | +9.00% | 0.08 | 36 | 50 | 0.67 | -0.37 | 0.02 | -0.08 | 3/26/2026 | 3/26/2026 4:00:04 PM EST |
| 80.00 | 7.70 | 8.35 | 8.03 | 7.25 | +0.17 | +2.41% | 0.10 | 14 | 40 | 0.65 | -0.47 | 0.02 | -0.08 | 3/26/2026 | 3/26/2026 4:00:04 PM EST |
| 85.00 | 10.65 | 11.25 | 10.95 | 8.75 | -1.39 | -13.71% | 0.13 | 160 | 209 | 0.63 | -0.57 | 0.02 | -0.08 | 3/26/2026 | 3/26/2026 4:00:04 PM EST |
| 90.00 | 13.10 | 14.75 | 13.93 | 13.70 | +4.35 | +46.53% | 0.15 | 6 | 47 | 0.58 | -0.67 | 0.02 | -0.07 | 3/26/2026 | 3/26/2026 4:00:04 PM EST |
| 95.00 | 16.75 | 18.60 | 17.68 | % | 0.19 | 0 | 17 | 0.54 | -0.76 | 0.02 | -0.06 | 3/26/2026 4:00:04 PM EST | |||
| 100.00 | 20.90 | 22.90 | 21.90 | % | 0.22 | 0 | 0 | 0.69 | -0.82 | 0.01 | -0.05 | 3/26/2026 4:00:04 PM EST | |||
| 105.00 | 25.40 | 27.30 | 26.35 | % | 0.25 | 0 | 0 | 0.70 | -0.87 | 0.01 | -0.04 | 3/26/2026 4:00:04 PM EST | |||
| 110.00 | 29.60 | 32.05 | 30.83 | % | 0.28 | 0 | 0 | 0.73 | -0.91 | 0.01 | -0.03 | 3/26/2026 4:00:04 PM EST | |||
| 115.00 | 34.40 | 36.85 | 35.63 | % | 0.31 | 0 | 0 | 0.77 | -0.94 | 0.01 | -0.02 | 3/26/2026 4:00:04 PM EST | |||
| 120.00 | 39.05 | 43.15 | 41.10 | % | 0.34 | 0 | 0 | 1.01 | -0.96 | 0.01 | -0.02 | 3/26/2026 4:00:04 PM EST | |||
| 125.00 | 44.75 | 47.70 | 46.23 | % | 0.37 | 0 | 0 | 1.03 | -0.97 | 0.00 | -0.01 | 3/26/2026 4:00:04 PM EST | |||
| 130.00 | 49.05 | 53.15 | 51.10 | % | 0.39 | 0 | 0 | 1.12 | -0.98 | 0.00 | -0.01 | 3/26/2026 4:00:04 PM EST | |||
| 135.00 | 54.55 | 57.65 | 56.10 | % | 0.42 | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.01 | 3/26/2026 4:00:04 PM EST |