Options Chain for CAVA GROUP INC COM (CAVA) - $86.45 as of 4/24/2025 10:32:30 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 42.50 | 45.50 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.01 | 4/24/2025 9:58:55 AM EST | |||
| 50.00 | 38.45 | 40.35 | % | 0 | 0 | 1.44 | 0.99 | 0.00 | -0.02 | 4/24/2025 9:58:55 AM EST | |||
| 55.00 | 32.80 | 36.10 | % | 0 | 0 | 1.44 | 0.98 | 0.00 | -0.03 | 4/24/2025 9:58:55 AM EST | |||
| 60.00 | 28.10 | 30.90 | % | 0 | 0 | 1.04 | 0.95 | 0.00 | -0.04 | 4/24/2025 9:58:55 AM EST | |||
| 65.00 | 24.75 | 25.85 | % | 0 | 0 | 0.97 | 0.92 | 0.01 | -0.06 | 4/24/2025 9:58:55 AM EST | |||
| 70.00 | 19.75 | 22.20 | % | 0 | 0 | 0.91 | 0.87 | 0.01 | -0.08 | 4/24/2025 9:58:55 AM EST | |||
| 73.00 | 18.00 | 19.35 | % | 0 | 0 | 0.75 | 0.83 | 0.01 | -0.09 | 4/24/2025 9:58:55 AM EST | |||
| 74.00 | 17.10 | 18.20 | % | 0 | 0 | 0.74 | 0.81 | 0.01 | -0.09 | 4/24/2025 9:58:55 AM EST | |||
| 75.00 | 16.35 | 17.75 | 10.30 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.80 | 0.01 | -0.09 | 4/21/2025 | 4/24/2025 9:58:55 AM EST |
| 76.00 | 15.60 | 16.90 | 13.09 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.79 | 0.01 | -0.10 | 4/16/2025 | 4/24/2025 9:58:55 AM EST |
| 77.00 | 15.00 | 16.00 | % | 0 | 0 | 0.74 | 0.77 | 0.01 | -0.10 | 4/24/2025 9:58:55 AM EST | |||
| 78.00 | 13.05 | 14.95 | 15.60 | 0.00 | 0.00% | 0 | 14 | 0.69 | 0.75 | 0.02 | -0.10 | 4/23/2025 | 4/24/2025 9:58:55 AM EST |
| 79.00 | 13.45 | 14.90 | % | 0 | 0 | 0.74 | 0.74 | 0.02 | -0.11 | 4/24/2025 9:58:55 AM EST | |||
| 80.00 | 13.05 | 13.85 | 14.00 | 0.00 | 0.00% | 0 | 26 | 0.73 | 0.72 | 0.02 | -0.11 | 4/23/2025 | 4/24/2025 9:58:55 AM EST |
| 81.00 | 12.30 | 13.45 | 7.96 | 0.00 | 0.00% | 0 | 7 | 0.73 | 0.70 | 0.02 | -0.11 | 4/22/2025 | 4/24/2025 9:58:55 AM EST |
| 82.00 | 11.60 | 12.40 | 11.72 | +4.21 | +56.06% | 2 | 2 | 0.71 | 0.69 | 0.02 | -0.11 | 4/24/2025 | 4/24/2025 9:58:55 AM EST |
| 83.00 | 11.15 | 11.60 | 11.79 | 0.00 | 0.00% | 0 | 23 | 0.67 | 0.67 | 0.02 | -0.11 | 4/23/2025 | 4/24/2025 9:58:55 AM EST |
| 84.00 | 9.40 | 11.25 | 11.58 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.65 | 0.02 | -0.11 | 4/23/2025 | 4/24/2025 9:58:55 AM EST |
| 85.00 | 9.95 | 10.35 | 9.00 | 0.00 | 0.00% | 0 | 5 | 0.70 | 0.63 | 0.02 | -0.11 | 4/23/2025 | 4/24/2025 9:58:55 AM EST |
| 86.00 | 9.40 | 9.75 | 8.42 | 0.00 | 0.00% | 0 | 0 | 0.70 | 0.61 | 0.02 | -0.11 | 4/23/2025 | 4/24/2025 9:58:55 AM EST |
| 87.00 | 8.75 | 9.25 | 9.10 | +1.00 | +12.35% | 1 | 4 | 0.70 | 0.59 | 0.02 | -0.11 | 4/24/2025 | 4/24/2025 9:58:55 AM EST |
| 88.00 | 8.30 | 8.65 | 8.19 | +1.27 | +18.36% | 2 | 1 | 0.69 | 0.57 | 0.02 | -0.11 | 4/24/2025 | 4/24/2025 9:58:55 AM EST |
| 89.00 | 7.50 | 8.95 | 9.20 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.55 | 0.02 | -0.11 | 4/14/2025 | 4/24/2025 9:58:55 AM EST |
| 90.00 | 7.25 | 7.90 | 7.20 | +1.20 | +20.00% | 1 | 26 | 0.69 | 0.53 | 0.02 | -0.11 | 4/24/2025 | 4/24/2025 9:58:55 AM EST |
| 91.00 | 6.70 | 7.15 | 7.55 | 0.00 | 0.00% | 0 | 6 | 0.68 | 0.51 | 0.02 | -0.11 | 4/23/2025 | 4/24/2025 9:58:55 AM EST |
| 92.00 | 6.30 | 6.70 | 5.50 | 0.00 | 0.00% | 0 | 6 | 0.67 | 0.49 | 0.02 | -0.11 | 4/23/2025 | 4/24/2025 9:58:55 AM EST |
| 93.00 | 5.85 | 6.60 | 6.05 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.47 | 0.02 | -0.11 | 4/23/2025 | 4/24/2025 9:58:55 AM EST |
| 94.00 | 4.10 | 5.80 | 6.03 | 0.00 | 0.00% | 0 | 5 | 0.71 | 0.45 | 0.02 | -0.11 | 4/23/2025 | 4/24/2025 9:58:55 AM EST |
| 95.00 | 5.00 | 5.40 | 5.62 | 0.00 | 0.00% | 0 | 13 | 0.66 | 0.43 | 0.02 | -0.10 | 4/23/2025 | 4/24/2025 9:58:55 AM EST |
| 96.00 | 2.77 | 5.50 | 5.31 | 0.00 | 0.00% | 0 | 14 | 0.65 | 0.41 | 0.02 | -0.10 | 4/23/2025 | 4/24/2025 9:58:55 AM EST |
| 97.00 | 4.20 | 4.65 | 4.65 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.38 | 0.02 | -0.10 | 4/23/2025 | 4/24/2025 9:58:55 AM EST |
| 98.00 | 2.65 | 4.25 | 4.37 | 0.00 | 0.00% | 0 | 3 | 0.65 | 0.36 | 0.02 | -0.10 | 4/23/2025 | 4/24/2025 9:58:55 AM EST |
| 99.00 | 3.15 | 3.95 | 3.60 | 0.00 | 0.00% | 0 | 10 | 0.64 | 0.34 | 0.02 | -0.09 | 4/23/2025 | 4/24/2025 9:58:55 AM EST |
| 100.00 | 2.17 | 3.60 | 2.81 | 0.00 | 0.00% | 0 | 60 | 0.64 | 0.32 | 0.02 | -0.09 | 4/23/2025 | 4/24/2025 9:58:55 AM EST |
| 101.00 | 2.97 | 3.95 | 2.50 | +0.03 | +1.22% | 1 | 21 | 0.63 | 0.30 | 0.02 | -0.09 | 4/24/2025 | 4/24/2025 9:58:55 AM EST |
| 105.00 | 2.11 | 2.27 | 2.41 | 0.00 | 0.00% | 0 | 24 | 0.62 | 0.23 | 0.02 | -0.07 | 4/23/2025 | 4/24/2025 9:58:55 AM EST |
| 110.00 | 1.17 | 1.60 | 1.28 | +0.11 | +9.41% | 3 | 46 | 0.63 | 0.16 | 0.01 | -0.05 | 4/24/2025 | 4/24/2025 9:58:55 AM EST |
| 115.00 | 0.00 | 0.90 | 0.63 | 0.00 | 0.00% | 0 | 47 | 0.63 | 0.10 | 0.01 | -0.04 | 4/23/2025 | 4/24/2025 9:58:55 AM EST |
| 120.00 | 0.00 | 0.58 | 0.39 | 0.00 | 0.00% | 0 | 14 | 0.66 | 0.07 | 0.01 | -0.03 | 4/23/2025 | 4/24/2025 9:58:55 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.80 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.01 | 4/24/2025 9:58:55 AM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | -0.01 | 0.00 | -0.02 | 4/24/2025 9:58:55 AM EST | |||
| 55.00 | 0.00 | 1.18 | % | 0 | 0 | 1.17 | -0.02 | 0.00 | -0.03 | 4/24/2025 9:58:55 AM EST | |||
| 60.00 | 0.00 | 0.90 | 1.40 | 0.00 | 0.00% | 0 | 3 | 1.02 | -0.05 | 0.00 | -0.04 | 4/21/2025 | 4/24/2025 9:58:55 AM EST |
| 65.00 | 0.93 | 1.26 | 1.84 | 0.00 | 0.00% | 0 | 4 | 0.83 | -0.08 | 0.01 | -0.06 | 4/22/2025 | 4/24/2025 9:58:55 AM EST |
| 70.00 | 1.32 | 1.76 | 2.10 | 0.00 | 0.00% | 0 | 6 | 0.78 | -0.13 | 0.01 | -0.08 | 4/23/2025 | 4/24/2025 9:58:55 AM EST |
| 73.00 | 2.02 | 2.25 | 2.58 | 0.00 | 0.00% | 0 | 2 | 0.77 | -0.17 | 0.01 | -0.09 | 4/23/2025 | 4/24/2025 9:58:55 AM EST |
| 74.00 | 2.20 | 2.76 | 3.74 | 0.00 | 0.00% | 0 | 3 | 0.78 | -0.19 | 0.01 | -0.09 | 4/17/2025 | 4/24/2025 9:58:55 AM EST |
| 75.00 | 2.19 | 2.69 | 3.10 | 0.00 | 0.00% | 0 | 13 | 0.76 | -0.20 | 0.01 | -0.09 | 4/23/2025 | 4/24/2025 9:58:55 AM EST |
| 76.00 | 1.61 | 3.10 | % | 0 | 0 | 0.76 | -0.21 | 0.01 | -0.10 | 4/24/2025 9:58:55 AM EST | |||
| 77.00 | 2.92 | 3.35 | 5.18 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.23 | 0.01 | -0.10 | 4/22/2025 | 4/24/2025 9:58:55 AM EST |
| 78.00 | 2.46 | 3.45 | 3.07 | 0.00 | 0.00% | 0 | 9 | 0.73 | -0.25 | 0.02 | -0.10 | 4/23/2025 | 4/24/2025 9:58:55 AM EST |
| 79.00 | 3.45 | 4.00 | % | 0 | 0 | 0.75 | -0.26 | 0.02 | -0.11 | 4/24/2025 9:58:55 AM EST | |||
| 80.00 | 3.75 | 4.10 | 3.75 | 0.00 | 0.00% | 0 | 6 | 0.73 | -0.28 | 0.02 | -0.11 | 4/23/2025 | 4/24/2025 9:58:55 AM EST |
| 81.00 | 2.45 | 4.40 | % | 0 | 0 | 0.74 | -0.30 | 0.02 | -0.11 | 4/24/2025 9:58:55 AM EST | |||
| 82.00 | 4.05 | 4.70 | 4.20 | 0.00 | 0.00% | 0 | 3 | 0.73 | -0.31 | 0.02 | -0.11 | 4/23/2025 | 4/24/2025 9:58:55 AM EST |
| 83.00 | 4.80 | 5.10 | 5.02 | -2.98 | -37.25% | 5 | 2 | 0.72 | -0.33 | 0.02 | -0.11 | 4/24/2025 | 4/24/2025 9:58:55 AM EST |
| 84.00 | 5.15 | 5.45 | % | 0 | 0 | 0.70 | -0.35 | 0.02 | -0.11 | 4/24/2025 9:58:55 AM EST | |||
| 85.00 | 5.10 | 5.85 | 6.30 | +0.39 | +6.60% | 1 | 15 | 0.71 | -0.37 | 0.02 | -0.11 | 4/24/2025 | 4/24/2025 9:58:55 AM EST |
| 86.00 | 5.95 | 6.30 | 6.00 | -5.29 | -46.86% | 4 | 4 | 0.71 | -0.39 | 0.02 | -0.11 | 4/24/2025 | 4/24/2025 9:58:55 AM EST |
| 87.00 | 6.40 | 6.75 | 6.02 | 0.00 | 0.00% | 0 | 16 | 0.70 | -0.41 | 0.02 | -0.11 | 4/23/2025 | 4/24/2025 9:58:55 AM EST |
| 88.00 | 6.85 | 7.15 | 7.12 | -0.63 | -8.13% | 3 | 5 | 0.67 | -0.43 | 0.02 | -0.11 | 4/24/2025 | 4/24/2025 9:58:55 AM EST |
| 89.00 | 7.25 | 7.60 | 6.87 | 0.00 | 0.00% | 0 | 5 | 0.69 | -0.45 | 0.02 | -0.11 | 4/23/2025 | 4/24/2025 9:58:55 AM EST |
| 90.00 | 7.55 | 8.15 | 8.76 | 0.00 | 0.00% | 0 | 15 | 0.69 | -0.47 | 0.02 | -0.11 | 4/23/2025 | 4/24/2025 9:58:55 AM EST |
| 91.00 | 7.40 | 8.65 | 14.65 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.49 | 0.02 | -0.11 | 4/21/2025 | 4/24/2025 9:58:55 AM EST |
| 92.00 | 8.55 | 9.15 | 8.35 | 0.00 | 0.00% | 0 | 2 | 0.66 | -0.51 | 0.02 | -0.11 | 4/23/2025 | 4/24/2025 9:58:55 AM EST |
| 93.00 | 8.35 | 10.05 | % | 0 | 0 | 0.68 | -0.53 | 0.02 | -0.11 | 4/24/2025 9:58:55 AM EST | |||
| 94.00 | 9.85 | 10.30 | 10.00 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.55 | 0.02 | -0.11 | 4/23/2025 | 4/24/2025 9:58:55 AM EST |
| 95.00 | 10.45 | 11.35 | % | 0 | 0 | 0.67 | -0.57 | 0.02 | -0.10 | 4/24/2025 9:58:55 AM EST | |||
| 96.00 | 10.55 | 11.90 | % | 0 | 0 | 0.67 | -0.59 | 0.02 | -0.10 | 4/24/2025 9:58:55 AM EST | |||
| 97.00 | 11.50 | 12.75 | 14.23 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.62 | 0.02 | -0.10 | 4/16/2025 | 4/24/2025 9:58:55 AM EST |
| 98.00 | 12.25 | 13.25 | % | 0 | 0 | 0.66 | -0.64 | 0.02 | -0.10 | 4/24/2025 9:58:55 AM EST | |||
| 99.00 | 12.65 | 14.10 | 14.29 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.66 | 0.02 | -0.09 | 4/15/2025 | 4/24/2025 9:58:55 AM EST |
| 100.00 | 12.90 | 14.35 | % | 0 | 0 | 0.64 | -0.68 | 0.02 | -0.09 | 4/24/2025 9:58:55 AM EST | |||
| 101.00 | 14.30 | 15.10 | % | 0 | 0 | 0.62 | -0.70 | 0.02 | -0.09 | 4/24/2025 9:58:55 AM EST | |||
| 105.00 | 17.25 | 17.95 | % | 0 | 0 | 0.62 | -0.77 | 0.02 | -0.07 | 4/24/2025 9:58:55 AM EST | |||
| 110.00 | 21.45 | 22.35 | 23.90 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.84 | 0.01 | -0.05 | 4/16/2025 | 4/24/2025 9:58:55 AM EST |
| 115.00 | 25.25 | 27.10 | % | 0 | 0 | 0.91 | -0.90 | 0.01 | -0.04 | 4/24/2025 9:58:55 AM EST | |||
| 120.00 | 30.35 | 32.20 | 29.75 | 0.00 | 0.00% | 0 | 2 | 0.99 | -0.93 | 0.01 | -0.03 | 4/23/2025 | 4/24/2025 9:58:55 AM EST |