Options Chain for CAVA GROUP INC COM (CAVA) - $96.68 as of 5/5/2025 7:43:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 49.60 | 53.15 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 50.00 | 44.80 | 48.15 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 55.00 | 39.70 | 43.20 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 60.00 | 34.80 | 38.20 | % | 0 | 0 | 1.57 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 64.00 | 31.15 | 34.25 | % | 0 | 0 | 1.41 | 0.98 | 0.00 | -0.03 | 5/5/2025 3:59:52 PM EST | |||
| 65.00 | 30.35 | 33.40 | % | 0 | 0 | 1.33 | 0.98 | 0.00 | -0.03 | 5/5/2025 3:59:52 PM EST | |||
| 66.00 | 29.20 | 32.30 | % | 0 | 0 | 1.36 | 0.97 | 0.00 | -0.04 | 5/5/2025 3:59:52 PM EST | |||
| 67.00 | 28.35 | 31.40 | % | 0 | 0 | 1.30 | 0.97 | 0.00 | -0.04 | 5/5/2025 3:59:52 PM EST | |||
| 68.00 | 27.35 | 30.25 | 19.50 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.96 | 0.00 | -0.04 | 4/16/2025 | 5/5/2025 3:59:52 PM EST |
| 69.00 | 26.45 | 29.10 | % | 0 | 0 | 1.23 | 0.96 | 0.00 | -0.05 | 5/5/2025 3:59:52 PM EST | |||
| 70.00 | 25.65 | 27.70 | 14.55 | 0.00 | 0.00% | 0 | 2 | 1.18 | 0.95 | 0.00 | -0.06 | 4/22/2025 | 5/5/2025 3:59:52 PM EST |
| 71.00 | 24.85 | 26.30 | % | 0 | 0 | 1.11 | 0.95 | 0.01 | -0.06 | 5/5/2025 3:59:52 PM EST | |||
| 72.00 | 24.10 | 25.30 | % | 0 | 0 | 1.10 | 0.94 | 0.01 | -0.06 | 5/5/2025 3:59:52 PM EST | |||
| 73.00 | 23.05 | 24.45 | % | 0 | 0 | 0.87 | 0.93 | 0.01 | -0.07 | 5/5/2025 3:59:52 PM EST | |||
| 74.00 | 22.20 | 23.40 | % | 0 | 0 | 0.87 | 0.92 | 0.01 | -0.08 | 5/5/2025 3:59:52 PM EST | |||
| 75.00 | 21.50 | 22.45 | 23.26 | 0.00 | 0.00% | 0 | 3 | 0.87 | 0.91 | 0.01 | -0.08 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 76.00 | 19.50 | 21.45 | % | 0 | 0 | 0.73 | 0.90 | 0.01 | -0.09 | 5/5/2025 3:59:52 PM EST | |||
| 77.00 | 19.45 | 20.60 | 10.00 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.89 | 0.01 | -0.10 | 4/7/2025 | 5/5/2025 3:59:52 PM EST |
| 78.00 | 18.95 | 19.70 | % | 0 | 0 | 0.88 | 0.88 | 0.01 | -0.10 | 5/5/2025 3:59:52 PM EST | |||
| 79.00 | 17.75 | 19.75 | % | 0 | 0 | 0.94 | 0.87 | 0.01 | -0.11 | 5/5/2025 3:59:52 PM EST | |||
| 80.00 | 16.80 | 18.30 | 17.70 | 0.00 | 0.00% | 0 | 16 | 0.86 | 0.86 | 0.01 | -0.12 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 81.00 | 16.30 | 17.70 | 14.06 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.84 | 0.01 | -0.12 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 82.00 | 15.70 | 16.45 | 12.93 | 0.00 | 0.00% | 0 | 6 | 0.89 | 0.83 | 0.01 | -0.13 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 83.00 | 14.20 | 15.30 | % | 0 | 0 | 0.76 | 0.81 | 0.01 | -0.13 | 5/5/2025 3:59:52 PM EST | |||
| 84.00 | 13.60 | 15.80 | 15.25 | 0.00 | 0.00% | 0 | 3 | 0.90 | 0.80 | 0.02 | -0.14 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 85.00 | 13.20 | 14.00 | 13.13 | -1.53 | -10.44% | 1 | 27 | 0.83 | 0.78 | 0.02 | -0.15 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 86.00 | 12.40 | 13.20 | 9.50 | 0.00 | 0.00% | 0 | 4 | 0.82 | 0.76 | 0.02 | -0.15 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 87.00 | 12.00 | 12.40 | 13.25 | +0.71 | +5.67% | 1 | 17 | 0.83 | 0.74 | 0.02 | -0.16 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 88.00 | 10.85 | 11.60 | 12.50 | -0.02 | -0.16% | 20 | 34 | 0.78 | 0.72 | 0.02 | -0.16 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 89.00 | 10.60 | 11.15 | 11.92 | +0.68 | +6.05% | 2 | 22 | 0.83 | 0.70 | 0.02 | -0.17 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 90.00 | 9.95 | 10.30 | 11.07 | +0.42 | +3.95% | 2 | 52 | 0.81 | 0.68 | 0.02 | -0.17 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 91.00 | 8.95 | 9.65 | 9.53 | 0.00 | 0.00% | 0 | 19 | 0.78 | 0.65 | 0.02 | -0.18 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 92.00 | 8.75 | 9.40 | 9.20 | 0.00 | 0.00% | 0 | 41 | 0.82 | 0.63 | 0.02 | -0.18 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 93.00 | 8.15 | 9.35 | 8.58 | 0.00 | 0.00% | 0 | 63 | 0.85 | 0.61 | 0.02 | -0.18 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 94.00 | 7.60 | 7.85 | 8.00 | +1.00 | +14.29% | 2 | 22 | 0.79 | 0.58 | 0.02 | -0.18 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 95.00 | 7.10 | 7.35 | 7.94 | +0.40 | +5.31% | 17 | 503 | 0.79 | 0.56 | 0.02 | -0.19 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 96.00 | 6.60 | 6.80 | 6.75 | +0.50 | +8.00% | 3 | 39 | 0.78 | 0.54 | 0.02 | -0.19 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 97.00 | 6.10 | 6.35 | 6.50 | -0.09 | -1.37% | 1 | 29 | 0.78 | 0.51 | 0.02 | -0.19 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 98.00 | 5.65 | 5.85 | 6.53 | +0.53 | +8.84% | 7 | 107 | 0.78 | 0.49 | 0.02 | -0.19 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 99.00 | 5.20 | 5.45 | 5.55 | -0.20 | -3.48% | 2 | 22 | 0.77 | 0.46 | 0.02 | -0.19 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 100.00 | 4.80 | 5.00 | 5.20 | +0.05 | +0.98% | 16 | 370 | 0.77 | 0.44 | 0.02 | -0.18 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 101.00 | 3.70 | 4.60 | 4.75 | -0.06 | -1.25% | 5 | 8 | 0.77 | 0.42 | 0.02 | -0.18 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 102.00 | 4.05 | 4.25 | 4.56 | +0.11 | +2.48% | 2 | 84 | 0.76 | 0.39 | 0.02 | -0.18 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 103.00 | 3.70 | 3.90 | 4.15 | +0.15 | +3.75% | 4 | 2 | 0.76 | 0.37 | 0.02 | -0.17 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 104.00 | 3.40 | 3.55 | % | 0 | 0 | 0.76 | 0.35 | 0.02 | -0.17 | 5/5/2025 3:59:52 PM EST | |||
| 105.00 | 3.05 | 3.25 | 3.30 | 0.00 | 0.00% | 0 | 58 | 0.75 | 0.33 | 0.02 | -0.17 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 106.00 | 2.66 | 3.25 | % | 0 | 0 | 0.76 | 0.30 | 0.02 | -0.16 | 5/5/2025 3:59:52 PM EST | |||
| 107.00 | 2.53 | 2.68 | % | 0 | 0 | 0.75 | 0.28 | 0.02 | -0.16 | 5/5/2025 3:59:52 PM EST | |||
| 108.00 | 2.27 | 2.43 | 2.80 | % | 1 | 0 | 0.74 | 0.26 | 0.02 | -0.15 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 110.00 | 1.87 | 2.00 | 1.79 | -0.17 | -8.68% | 8 | 91 | 0.74 | 0.23 | 0.02 | -0.14 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 115.00 | 1.08 | 1.21 | 1.28 | +0.01 | +0.79% | 8 | 38 | 0.73 | 0.15 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 120.00 | 0.44 | 0.71 | 0.70 | +0.04 | +6.07% | 25 | 107 | 0.73 | 0.10 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 125.00 | 0.33 | 0.42 | 0.51 | % | 6 | 0 | 0.72 | 0.06 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:52 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 | 0.75 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.76 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 0.76 | 0.69 | 0.00 | 0.00% | 0 | 1 | 1.68 | 0.00 | 0.00 | -0.01 | 4/11/2025 | 5/5/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 8 | 1.46 | -0.01 | 0.00 | -0.01 | 4/25/2025 | 5/5/2025 3:59:52 PM EST |
| 64.00 | 0.01 | 0.75 | 1.75 | 0.00 | 0.00% | 0 | 2 | 0.99 | -0.02 | 0.00 | -0.03 | 4/21/2025 | 5/5/2025 3:59:52 PM EST |
| 65.00 | 0.03 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 16 | 0.98 | -0.02 | 0.00 | -0.03 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 66.00 | 0.01 | 0.75 | % | 0 | 0 | 0.95 | -0.03 | 0.00 | -0.04 | 5/5/2025 3:59:52 PM EST | |||
| 67.00 | 0.01 | 0.75 | 3.51 | 0.00 | 0.00% | 0 | 1 | 0.92 | -0.03 | 0.00 | -0.04 | 4/9/2025 | 5/5/2025 3:59:52 PM EST |
| 68.00 | 0.12 | 0.75 | 1.98 | 0.00 | 0.00% | 0 | 1 | 0.95 | -0.04 | 0.00 | -0.04 | 4/21/2025 | 5/5/2025 3:59:52 PM EST |
| 69.00 | 0.13 | 0.58 | 0.38 | -0.28 | -42.43% | 30 | 32 | 0.89 | -0.04 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 70.00 | 0.17 | 0.54 | 0.81 | 0.00 | 0.00% | 0 | 14 | 0.87 | -0.05 | 0.00 | -0.06 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 71.00 | 0.39 | 0.52 | 1.14 | 0.00 | 0.00% | 0 | 4 | 0.93 | -0.05 | 0.01 | -0.06 | 4/25/2025 | 5/5/2025 3:59:52 PM EST |
| 72.00 | 0.46 | 0.62 | 0.42 | -2.18 | -83.85% | 1 | 1 | 0.92 | -0.06 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 73.00 | 0.52 | 0.65 | 1.15 | 0.00 | 0.00% | 0 | 17 | 0.88 | -0.07 | 0.01 | -0.07 | 4/28/2025 | 5/5/2025 3:59:52 PM EST |
| 74.00 | 0.59 | 0.74 | 3.95 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.08 | 0.01 | -0.08 | 4/21/2025 | 5/5/2025 3:59:52 PM EST |
| 75.00 | 0.71 | 0.83 | 0.63 | -0.08 | -11.27% | 4 | 83 | 0.87 | -0.09 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 76.00 | 0.77 | 0.93 | 1.70 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.10 | 0.01 | -0.09 | 4/25/2025 | 5/5/2025 3:59:52 PM EST |
| 77.00 | 0.79 | 1.13 | 1.12 | 0.00 | 0.00% | 0 | 6 | 0.85 | -0.11 | 0.01 | -0.10 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 78.00 | 0.95 | 1.29 | 1.45 | 0.00 | 0.00% | 0 | 8 | 0.85 | -0.12 | 0.01 | -0.10 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 79.00 | 1.04 | 1.46 | 1.03 | -1.29 | -55.61% | 5 | 9 | 0.85 | -0.13 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 80.00 | 1.33 | 1.50 | 1.35 | -0.01 | -0.74% | 4 | 107 | 0.84 | -0.14 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 81.00 | 1.50 | 1.65 | 1.48 | +0.02 | +1.37% | 8 | 10 | 0.83 | -0.16 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 82.00 | 1.71 | 1.83 | 1.71 | +0.03 | +1.79% | 28 | 8 | 0.83 | -0.17 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 83.00 | 1.90 | 2.06 | 1.91 | -2.29 | -54.53% | 6 | 4 | 0.83 | -0.19 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 84.00 | 2.13 | 2.26 | 1.97 | -1.31 | -39.94% | 4 | 8 | 0.82 | -0.20 | 0.02 | -0.14 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 85.00 | 2.33 | 2.52 | 2.16 | -0.15 | -6.50% | 26 | 6 | 0.82 | -0.22 | 0.02 | -0.15 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 86.00 | 2.61 | 2.77 | 2.41 | -0.05 | -2.04% | 2 | 18 | 0.81 | -0.24 | 0.02 | -0.15 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 87.00 | 2.87 | 3.05 | 2.84 | -1.77 | -38.40% | 38 | 31 | 0.81 | -0.26 | 0.02 | -0.16 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 88.00 | 3.20 | 3.40 | 3.15 | +0.01 | +0.32% | 19 | 523 | 0.80 | -0.28 | 0.02 | -0.16 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 89.00 | 3.50 | 3.70 | 5.74 | 0.00 | 0.00% | 0 | 43 | 0.80 | -0.30 | 0.02 | -0.17 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 90.00 | 3.90 | 4.00 | 3.80 | -0.36 | -8.66% | 5 | 30 | 0.80 | -0.32 | 0.02 | -0.17 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 91.00 | 4.25 | 4.95 | 6.50 | 0.00 | 0.00% | 0 | 13 | 0.84 | -0.35 | 0.02 | -0.18 | 4/28/2025 | 5/5/2025 3:59:52 PM EST |
| 92.00 | 4.60 | 4.80 | 4.32 | -0.98 | -18.50% | 1 | 6 | 0.79 | -0.37 | 0.02 | -0.18 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 93.00 | 5.05 | 5.25 | 5.10 | +0.20 | +4.09% | 10 | 35 | 0.79 | -0.39 | 0.02 | -0.18 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 94.00 | 5.50 | 5.70 | 5.00 | -0.64 | -11.35% | 1 | 14 | 0.78 | -0.42 | 0.02 | -0.18 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 95.00 | 5.95 | 6.10 | 6.00 | +0.21 | +3.63% | 1 | 31 | 0.78 | -0.44 | 0.02 | -0.19 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 96.00 | 6.45 | 6.65 | 6.40 | 0.00 | 0.00% | 0 | 24 | 0.78 | -0.46 | 0.02 | -0.19 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 97.00 | 6.95 | 7.10 | 6.80 | +0.30 | +4.62% | 34 | 19 | 0.77 | -0.49 | 0.02 | -0.19 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 98.00 | 7.50 | 7.70 | 6.84 | % | 2 | 0 | 0.77 | -0.51 | 0.02 | -0.19 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 99.00 | 8.05 | 8.20 | % | 0 | 0 | 0.76 | -0.54 | 0.02 | -0.19 | 5/5/2025 3:59:52 PM EST | |||
| 100.00 | 8.60 | 8.85 | 9.68 | 0.00 | 0.00% | 0 | 27 | 0.75 | -0.56 | 0.02 | -0.18 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 101.00 | 9.25 | 9.40 | % | 0 | 0 | 0.75 | -0.58 | 0.02 | -0.18 | 5/5/2025 3:59:52 PM EST | |||
| 102.00 | 9.85 | 10.15 | 9.75 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.61 | 0.02 | -0.18 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 103.00 | 10.50 | 10.75 | % | 0 | 0 | 0.75 | -0.63 | 0.02 | -0.17 | 5/5/2025 3:59:52 PM EST | |||
| 104.00 | 11.15 | 11.45 | % | 0 | 0 | 0.75 | -0.65 | 0.02 | -0.17 | 5/5/2025 3:59:52 PM EST | |||
| 105.00 | 11.55 | 12.55 | % | 0 | 0 | 0.75 | -0.67 | 0.02 | -0.17 | 5/5/2025 3:59:52 PM EST | |||
| 106.00 | 12.05 | 12.90 | % | 0 | 0 | 0.71 | -0.70 | 0.02 | -0.16 | 5/5/2025 3:59:52 PM EST | |||
| 107.00 | 13.25 | 13.60 | % | 0 | 0 | 0.73 | -0.72 | 0.02 | -0.16 | 5/5/2025 3:59:52 PM EST | |||
| 108.00 | 14.05 | 14.45 | % | 0 | 0 | 0.74 | -0.74 | 0.02 | -0.15 | 5/5/2025 3:59:52 PM EST | |||
| 110.00 | 15.35 | 16.80 | % | 0 | 0 | 0.77 | -0.77 | 0.02 | -0.14 | 5/5/2025 3:59:52 PM EST | |||
| 115.00 | 18.95 | 20.45 | % | 0 | 0 | 0.66 | -0.85 | 0.02 | -0.11 | 5/5/2025 3:59:52 PM EST | |||
| 120.00 | 23.60 | 25.10 | 27.88 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.90 | 0.01 | -0.08 | 4/14/2025 | 5/5/2025 3:59:52 PM EST |
| 125.00 | 28.50 | 30.15 | % | 0 | 0 | 0.85 | -0.94 | 0.01 | -0.05 | 5/5/2025 3:59:52 PM EST |