Options Chain for CAVA GROUP INC COM (CAVA) - $88.43 as of 3/28/2025 7:26:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 44.20 | 48.00 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 45.00 | 39.15 | 43.05 | 40.63 | 0.00 | 0.00% | 0 | 27 | 1.53 | 1.00 | 0.00 | -0.01 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 50.00 | 34.35 | 38.15 | 36.12 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.99 | 0.00 | -0.01 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 55.00 | 29.75 | 32.75 | 24.84 | 0.00 | 0.00% | 0 | 2 | 1.08 | 0.97 | 0.00 | -0.02 | 3/17/2025 | 3/28/2025 3:59:56 PM EST |
| 60.00 | 25.55 | 27.90 | 27.30 | -4.70 | -14.69% | 2 | 1 | 0.55 | 0.94 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 65.00 | 21.45 | 22.90 | 27.96 | 0.00 | 0.00% | 0 | 6 | 0.61 | 0.90 | 0.01 | -0.04 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 70.00 | 17.20 | 18.70 | 18.12 | -0.18 | -0.99% | 10 | 68 | 0.61 | 0.85 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 75.00 | 13.85 | 14.85 | 16.25 | 0.00 | 0.00% | 0 | 141 | 0.62 | 0.77 | 0.02 | -0.07 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 80.00 | 9.85 | 11.45 | 9.76 | -3.97 | -28.92% | 12 | 300 | 0.58 | 0.68 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 85.00 | 7.65 | 7.90 | 7.29 | -2.61 | -26.37% | 40 | 496 | 0.56 | 0.57 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 90.00 | 5.45 | 5.60 | 5.15 | -1.70 | -24.82% | 73 | 405 | 0.56 | 0.46 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 95.00 | 3.65 | 3.85 | 3.70 | -1.30 | -26.00% | 37 | 215 | 0.55 | 0.35 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 100.00 | 2.36 | 2.56 | 2.27 | -0.81 | -26.30% | 55 | 1,250 | 0.54 | 0.26 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 105.00 | 1.50 | 1.65 | 1.69 | -0.57 | -25.23% | 14 | 161 | 0.54 | 0.19 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 110.00 | 0.91 | 1.11 | 0.99 | -0.31 | -23.85% | 68 | 616 | 0.54 | 0.13 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 115.00 | 0.30 | 0.68 | 0.60 | -0.30 | -33.34% | 2 | 120 | 0.51 | 0.09 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 120.00 | 0.35 | 0.47 | 0.43 | -0.17 | -28.34% | 4 | 135 | 0.54 | 0.06 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 125.00 | 0.11 | 1.10 | 0.21 | 0.00 | 0.00% | 0 | 70 | 0.61 | 0.04 | 0.01 | -0.02 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 130.00 | 0.07 | 1.47 | 0.40 | 0.00 | 0.00% | 0 | 23 | 0.54 | 0.03 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 135.00 | 0.04 | 1.36 | 0.19 | 0.00 | 0.00% | 0 | 8 | 0.75 | 0.02 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 140.00 | 0.01 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 45 | 0.66 | 0.01 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 3 | 0.92 | 0.00 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 2.20 | 0.41 | 0.00 | 0.00% | 0 | 18 | 1.14 | 0.00 | 0.00 | -0.01 | 3/13/2025 | 3/28/2025 3:59:56 PM EST |
| 50.00 | 0.05 | 0.50 | 0.22 | 0.00 | 0.00% | 0 | 77 | 0.79 | -0.01 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 55.00 | 0.16 | 0.57 | 0.20 | 0.00 | 0.00% | 0 | 36 | 0.73 | -0.03 | 0.00 | -0.02 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 60.00 | 0.17 | 0.56 | 0.55 | +0.20 | +57.15% | 10 | 3,613 | 0.62 | -0.06 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 65.00 | 0.56 | 1.29 | 0.55 | 0.00 | 0.00% | 0 | 232 | 0.64 | -0.10 | 0.01 | -0.04 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 70.00 | 1.49 | 1.83 | 1.64 | +0.54 | +49.10% | 3 | 359 | 0.62 | -0.15 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 75.00 | 2.68 | 2.83 | 2.92 | +1.06 | +56.99% | 54 | 308 | 0.60 | -0.23 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 80.00 | 4.25 | 4.40 | 4.43 | +1.33 | +42.91% | 16 | 607 | 0.58 | -0.32 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 85.00 | 6.40 | 6.65 | 6.40 | +1.30 | +25.49% | 19 | 240 | 0.57 | -0.43 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 90.00 | 8.95 | 9.25 | 9.15 | +2.10 | +29.79% | 29 | 192 | 0.55 | -0.54 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 95.00 | 11.60 | 12.55 | 9.75 | 0.00 | 0.00% | 0 | 52 | 0.52 | -0.65 | 0.02 | -0.07 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 100.00 | 15.95 | 16.70 | 13.06 | 0.00 | 0.00% | 0 | 45 | 0.56 | -0.74 | 0.02 | -0.06 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 105.00 | 19.55 | 20.55 | 16.82 | 0.00 | 0.00% | 0 | 56 | 0.52 | -0.81 | 0.02 | -0.05 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 110.00 | 23.85 | 25.00 | 22.46 | 0.00 | 0.00% | 0 | 41 | 0.56 | -0.87 | 0.01 | -0.04 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 115.00 | 29.15 | 30.05 | 35.80 | 0.00 | 0.00% | 0 | 23 | 0.57 | -0.91 | 0.01 | -0.03 | 3/19/2025 | 3/28/2025 3:59:56 PM EST |
| 120.00 | 32.80 | 36.10 | 43.40 | 0.00 | 0.00% | 0 | 1 | 0.89 | -0.94 | 0.01 | -0.02 | 3/13/2025 | 3/28/2025 3:59:56 PM EST |
| 125.00 | 37.45 | 40.85 | 50.50 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.96 | 0.01 | -0.02 | 3/13/2025 | 3/28/2025 3:59:56 PM EST |
| 130.00 | 42.35 | 46.10 | 51.00 | 0.00 | 0.00% | 0 | 0 | 1.00 | -0.97 | 0.00 | -0.01 | 3/13/2025 | 3/28/2025 3:59:56 PM EST |
| 135.00 | 47.30 | 51.15 | % | 0 | 0 | 1.07 | -0.98 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 140.00 | 53.15 | 56.15 | % | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST |