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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 39.40 | 42.90 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 50.00 | 34.95 | 37.50 | 36.00 | -4.30 | -10.67% | 8 | 30 | 1.37 | 1.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 55.00 | 30.40 | 32.15 | % | 0 | 0 | 1.35 | 0.99 | 0.00 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 60.00 | 25.65 | 27.25 | % | 0 | 0 | 1.13 | 0.96 | 0.00 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 65.00 | 20.65 | 22.25 | 26.64 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.92 | 0.01 | -0.05 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 69.00 | 17.25 | 18.35 | 15.40 | 0.00 | 0.00% | 0 | 0 | 0.55 | 0.88 | 0.01 | -0.06 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 70.00 | 16.80 | 17.50 | 21.59 | 0.00 | 0.00% | 0 | 3 | 0.59 | 0.87 | 0.01 | -0.06 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 71.00 | 15.90 | 17.50 | % | 0 | 0 | 0.66 | 0.85 | 0.01 | -0.07 | 3/28/2025 3:59:56 PM EST | |||
| 72.00 | 14.20 | 16.65 | % | 0 | 0 | 0.58 | 0.84 | 0.01 | -0.07 | 3/28/2025 3:59:56 PM EST | |||
| 73.00 | 14.35 | 15.50 | % | 0 | 0 | 0.63 | 0.82 | 0.01 | -0.07 | 3/28/2025 3:59:56 PM EST | |||
| 74.00 | 13.00 | 14.10 | 10.75 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.81 | 0.02 | -0.08 | 3/19/2025 | 3/28/2025 3:59:56 PM EST |
| 75.00 | 12.70 | 13.30 | 14.25 | 0.00 | 0.00% | 0 | 7 | 0.57 | 0.79 | 0.02 | -0.08 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 76.00 | 12.00 | 13.25 | 15.50 | 0.00 | 0.00% | 0 | 11 | 0.62 | 0.77 | 0.02 | -0.08 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 77.00 | 11.25 | 11.90 | 14.40 | 0.00 | 0.00% | 0 | 26 | 0.57 | 0.75 | 0.02 | -0.08 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 78.00 | 10.55 | 11.05 | % | 0 | 0 | 0.57 | 0.73 | 0.02 | -0.09 | 3/28/2025 3:59:56 PM EST | |||
| 79.00 | 9.70 | 10.40 | 15.00 | 0.00 | 0.00% | 0 | 6 | 0.56 | 0.71 | 0.02 | -0.09 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 80.00 | 9.20 | 10.25 | 10.28 | -2.47 | -19.38% | 10 | 11 | 0.59 | 0.69 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 81.00 | 8.70 | 9.95 | 7.00 | 0.00 | 0.00% | 0 | 4 | 0.61 | 0.67 | 0.02 | -0.09 | 3/19/2025 | 3/28/2025 3:59:56 PM EST |
| 82.00 | 7.95 | 9.35 | 8.80 | 0.00 | 0.00% | 0 | 6 | 0.60 | 0.65 | 0.02 | -0.09 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 83.00 | 6.65 | 8.50 | 6.32 | 0.00 | 0.00% | 0 | 0 | 0.55 | 0.62 | 0.02 | -0.09 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 84.00 | 6.95 | 8.00 | 7.60 | 0.00 | 0.00% | 0 | 3 | 0.60 | 0.60 | 0.03 | -0.09 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 85.00 | 5.60 | 7.55 | 6.55 | -0.70 | -9.66% | 1 | 8 | 0.56 | 0.57 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 86.00 | 5.05 | 6.85 | 7.75 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.54 | 0.03 | -0.09 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 87.00 | 5.40 | 6.70 | 5.50 | % | 2 | 0 | 0.55 | 0.52 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 3:59:56 PM EST | |
| 88.00 | 4.90 | 5.95 | 5.30 | -1.33 | -20.06% | 1 | 23 | 0.58 | 0.49 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 89.00 | 3.75 | 5.55 | 4.43 | -2.17 | -32.88% | 5 | 12 | 0.55 | 0.46 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 90.00 | 4.10 | 5.20 | 4.15 | -2.20 | -34.65% | 2 | 340 | 0.58 | 0.44 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 91.00 | 2.95 | 4.45 | 3.95 | -1.60 | -28.83% | 1 | 346 | 0.53 | 0.41 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 92.00 | 3.35 | 4.70 | 5.00 | 0.00 | 0.00% | 0 | 21 | 0.59 | 0.39 | 0.03 | -0.09 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 93.00 | 2.85 | 4.20 | 4.97 | 0.00 | 0.00% | 0 | 49 | 0.57 | 0.36 | 0.03 | -0.08 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 94.00 | 2.55 | 3.05 | 2.30 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.34 | 0.02 | -0.08 | 3/19/2025 | 3/28/2025 3:59:56 PM EST |
| 95.00 | 1.26 | 2.95 | 2.44 | -0.98 | -28.66% | 2 | 19 | 0.47 | 0.32 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 96.00 | 2.02 | 2.84 | % | 0 | 0 | 0.54 | 0.30 | 0.02 | -0.08 | 3/28/2025 3:59:56 PM EST | |||
| 97.00 | 0.68 | 3.35 | % | 0 | 0 | 0.50 | 0.28 | 0.02 | -0.07 | 3/28/2025 3:59:56 PM EST | |||
| 98.00 | 1.35 | 2.78 | % | 0 | 0 | 0.55 | 0.26 | 0.02 | -0.07 | 3/28/2025 3:59:56 PM EST | |||
| 99.00 | 1.47 | 2.49 | 1.71 | -0.82 | -32.42% | 1 | 0 | 0.56 | 0.24 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 100.00 | 1.33 | 2.02 | 1.53 | -0.62 | -28.84% | 1 | 48 | 0.55 | 0.23 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 101.00 | 1.03 | 2.28 | % | 0 | 0 | 0.56 | 0.21 | 0.02 | -0.06 | 3/28/2025 3:59:56 PM EST | |||
| 102.00 | 0.96 | 2.12 | 2.04 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.19 | 0.02 | -0.06 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 103.00 | 0.00 | 2.81 | % | 0 | 0 | 0.77 | 0.18 | 0.02 | -0.06 | 3/28/2025 3:59:56 PM EST | |||
| 104.00 | 0.22 | 2.51 | 1.66 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.17 | 0.02 | -0.06 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 105.00 | 0.72 | 1.79 | 0.95 | 0.00 | 0.00% | 0 | 25 | 0.58 | 0.15 | 0.02 | -0.05 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 110.00 | 0.23 | 0.76 | 0.60 | -0.40 | -40.00% | 9 | 83 | 0.52 | 0.10 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 115.00 | 0.08 | 0.57 | 0.32 | -0.08 | -20.00% | 7 | 17 | 0.52 | 0.07 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 1.70 | 0.40 | 0.00 | 0.00% | 0 | 47 | 0.88 | 0.04 | 0.01 | -0.02 | 3/25/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.85 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 1.83 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.65 | % | 0 | 0 | 0.99 | -0.01 | 0.00 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.70 | 1.29 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.04 | 0.00 | -0.03 | 3/18/2025 | 3/28/2025 3:59:56 PM EST |
| 65.00 | 0.28 | 1.73 | 0.50 | 0.00 | 0.00% | 0 | 9 | 0.71 | -0.08 | 0.01 | -0.05 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 69.00 | 0.57 | 2.69 | 0.92 | -0.38 | -29.24% | 2 | 1 | 0.72 | -0.12 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 70.00 | 0.68 | 2.39 | 0.87 | 0.00 | 0.00% | 0 | 6 | 0.70 | -0.13 | 0.01 | -0.06 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 71.00 | 0.79 | 2.35 | % | 0 | 0 | 0.67 | -0.15 | 0.01 | -0.07 | 3/28/2025 3:59:56 PM EST | |||
| 72.00 | 1.05 | 1.67 | 1.45 | +0.05 | +3.58% | 1 | 3 | 0.61 | -0.16 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 73.00 | 1.17 | 2.23 | 1.35 | 0.00 | 0.00% | 0 | 16 | 0.63 | -0.18 | 0.01 | -0.07 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 74.00 | 1.32 | 2.84 | 1.15 | 0.00 | 0.00% | 0 | 15 | 0.65 | -0.19 | 0.02 | -0.08 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 75.00 | 1.68 | 2.42 | 2.14 | +0.89 | +71.20% | 3 | 20 | 0.61 | -0.21 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 76.00 | 2.01 | 2.66 | 1.70 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.23 | 0.02 | -0.08 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 77.00 | 2.07 | 2.93 | 2.15 | +0.10 | +4.88% | 2 | 10 | 0.60 | -0.25 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 78.00 | 2.00 | 2.96 | 2.37 | -0.13 | -5.20% | 2 | 0 | 0.56 | -0.27 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 79.00 | 2.65 | 4.05 | 2.96 | +0.98 | +49.50% | 1 | 2 | 0.63 | -0.29 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 80.00 | 3.20 | 3.55 | 2.00 | 0.00 | 0.00% | 0 | 8 | 0.59 | -0.31 | 0.02 | -0.09 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 81.00 | 2.99 | 4.10 | % | 0 | 0 | 0.57 | -0.33 | 0.02 | -0.09 | 3/28/2025 3:59:56 PM EST | |||
| 82.00 | 3.20 | 5.25 | 2.56 | 0.00 | 0.00% | 0 | 4 | 0.59 | -0.35 | 0.02 | -0.09 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 83.00 | 4.40 | 4.70 | 3.20 | 0.00 | 0.00% | 0 | 10 | 0.58 | -0.38 | 0.02 | -0.09 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 84.00 | 4.00 | 5.25 | 4.82 | % | 20 | 0 | 0.54 | -0.40 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 3:59:56 PM EST | |
| 85.00 | 5.20 | 5.65 | 5.67 | +2.40 | +73.40% | 3 | 11 | 0.57 | -0.43 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 86.00 | 5.00 | 6.15 | 5.55 | 0.00 | 0.00% | 0 | 4 | 0.54 | -0.46 | 0.03 | -0.09 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 87.00 | 6.25 | 6.90 | 6.27 | % | 24 | 0 | 0.59 | -0.48 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 3:59:56 PM EST | |
| 88.00 | 6.20 | 7.90 | 7.50 | +2.54 | +51.21% | 1 | 4 | 0.57 | -0.51 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 89.00 | 7.25 | 7.75 | 5.35 | 0.00 | 0.00% | 0 | 4 | 0.56 | -0.54 | 0.03 | -0.09 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 90.00 | 7.95 | 8.30 | 5.95 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.56 | 0.03 | -0.09 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 91.00 | 7.60 | 8.95 | 6.50 | 0.00 | 0.00% | 0 | 5 | 0.51 | -0.59 | 0.03 | -0.09 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 92.00 | 8.45 | 10.25 | 7.00 | 0.00 | 0.00% | 0 | 20 | 0.55 | -0.61 | 0.03 | -0.09 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 93.00 | 9.75 | 11.15 | % | 0 | 0 | 0.60 | -0.64 | 0.03 | -0.08 | 3/28/2025 3:59:56 PM EST | |||
| 94.00 | 10.25 | 11.05 | % | 0 | 0 | 0.54 | -0.66 | 0.02 | -0.08 | 3/28/2025 3:59:56 PM EST | |||
| 95.00 | 10.20 | 12.35 | 8.60 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.68 | 0.02 | -0.08 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 96.00 | 11.00 | 12.60 | % | 0 | 0 | 0.51 | -0.70 | 0.02 | -0.08 | 3/28/2025 3:59:56 PM EST | |||
| 97.00 | 12.40 | 13.45 | % | 0 | 0 | 0.53 | -0.72 | 0.02 | -0.07 | 3/28/2025 3:59:56 PM EST | |||
| 98.00 | 13.50 | 14.15 | % | 0 | 0 | 0.56 | -0.74 | 0.02 | -0.07 | 3/28/2025 3:59:56 PM EST | |||
| 99.00 | 14.35 | 15.00 | % | 0 | 0 | 0.56 | -0.76 | 0.02 | -0.07 | 3/28/2025 3:59:56 PM EST | |||
| 100.00 | 15.10 | 15.80 | % | 0 | 0 | 0.55 | -0.77 | 0.02 | -0.07 | 3/28/2025 3:59:56 PM EST | |||
| 101.00 | 16.05 | 16.65 | % | 0 | 0 | 0.56 | -0.79 | 0.02 | -0.06 | 3/28/2025 3:59:56 PM EST | |||
| 102.00 | 16.85 | 17.70 | % | 0 | 0 | 0.65 | -0.81 | 0.02 | -0.06 | 3/28/2025 3:59:56 PM EST | |||
| 103.00 | 17.55 | 18.60 | % | 0 | 0 | 0.76 | -0.82 | 0.02 | -0.06 | 3/28/2025 3:59:56 PM EST | |||
| 104.00 | 18.45 | 19.55 | % | 0 | 0 | 0.55 | -0.83 | 0.02 | -0.06 | 3/28/2025 3:59:56 PM EST | |||
| 105.00 | 18.80 | 20.20 | % | 0 | 0 | 0.50 | -0.85 | 0.02 | -0.05 | 3/28/2025 3:59:56 PM EST | |||
| 110.00 | 23.75 | 25.55 | % | 0 | 0 | 0.68 | -0.90 | 0.01 | -0.04 | 3/28/2025 3:59:56 PM EST | |||
| 115.00 | 28.50 | 30.55 | % | 0 | 0 | 0.83 | -0.93 | 0.01 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 120.00 | 33.55 | 35.55 | % | 0 | 0 | 0.98 | -0.96 | 0.01 | -0.02 | 3/28/2025 3:59:56 PM EST |