Options Chain for CAVA GROUP INC COM (CAVA) - $75.42 as of 3/27/2026 8:20:00 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 | 28.90 | 32.75 | 30.83 | % | 0.69 | 0 | 0 | 1.47 | 0.99 | 0.00 | -0.01 | 3/27/2026 3:59:59 PM EST | |||
| 50.00 | 24.00 | 26.70 | 25.35 | % | 0.51 | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.02 | 3/27/2026 3:59:59 PM EST | |||
| 55.00 | 19.35 | 22.70 | 21.03 | % | 0.38 | 0 | 0 | 1.01 | 0.95 | 0.01 | -0.03 | 3/27/2026 3:59:59 PM EST | |||
| 60.00 | 15.05 | 17.75 | 16.40 | % | 0.27 | 0 | 0 | 0.95 | 0.89 | 0.02 | -0.02 | 3/27/2026 3:59:59 PM EST | |||
| 65.00 | 11.20 | 14.15 | 12.68 | % | 0.20 | 0 | 0 | 0.68 | 0.79 | 0.02 | -0.04 | 3/27/2026 3:59:59 PM EST | |||
| 69.00 | 8.45 | 11.70 | 10.08 | % | 0.15 | 0 | 0 | 0.69 | 0.69 | 0.02 | -0.05 | 3/27/2026 3:59:59 PM EST | |||
| 70.00 | 7.80 | 10.20 | 9.00 | % | 0.13 | 0 | 0 | 0.64 | 0.67 | 0.02 | -0.06 | 3/27/2026 3:59:59 PM EST | |||
| 71.00 | 7.20 | 9.55 | 8.38 | % | 0.12 | 0 | 0 | 0.63 | 0.64 | 0.02 | -0.06 | 3/27/2026 3:59:59 PM EST | |||
| 72.00 | 6.55 | 8.95 | 7.75 | 7.43 | % | 0.11 | 1 | 0 | 0.62 | 0.61 | 0.02 | -0.06 | 3/27/2026 | 3/27/2026 3:59:59 PM EST | |
| 73.00 | 6.25 | 8.35 | 7.30 | 6.83 | % | 0.10 | 1 | 0 | 0.63 | 0.59 | 0.03 | -0.06 | 3/27/2026 | 3/27/2026 3:59:59 PM EST | |
| 74.00 | 5.40 | 7.90 | 6.65 | % | 0.09 | 0 | 0 | 0.61 | 0.56 | 0.03 | -0.06 | 3/27/2026 3:59:59 PM EST | |||
| 75.00 | 4.90 | 7.45 | 6.18 | 9.27 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.61 | 0.54 | 0.03 | -0.07 | 3/26/2026 | 3/27/2026 3:59:59 PM EST |
| 76.00 | 4.40 | 7.30 | 5.85 | % | 0.08 | 0 | 0 | 0.62 | 0.51 | 0.03 | -0.07 | 3/27/2026 3:59:59 PM EST | |||
| 77.00 | 3.90 | 6.85 | 5.38 | % | 0.07 | 0 | 0 | 0.62 | 0.49 | 0.03 | -0.07 | 3/27/2026 3:59:59 PM EST | |||
| 78.00 | 3.65 | 5.90 | 4.78 | % | 0.06 | 0 | 0 | 0.60 | 0.46 | 0.03 | -0.07 | 3/27/2026 3:59:59 PM EST | |||
| 79.00 | 3.55 | 6.30 | 4.93 | 4.35 | % | 0.06 | 2 | 0 | 0.65 | 0.44 | 0.03 | -0.07 | 3/27/2026 | 3/27/2026 3:59:59 PM EST | |
| 80.00 | 3.25 | 5.15 | 4.20 | 3.96 | % | 0.05 | 3 | 0 | 0.61 | 0.42 | 0.03 | -0.07 | 3/27/2026 | 3/27/2026 3:59:59 PM EST | |
| 81.00 | 3.15 | 4.60 | 3.88 | 3.55 | % | 0.05 | 2 | 0 | 0.61 | 0.39 | 0.02 | -0.06 | 3/27/2026 | 3/27/2026 3:59:59 PM EST | |
| 82.00 | 2.72 | 4.40 | 3.56 | 3.96 | % | 0.04 | 2 | 0 | 0.61 | 0.37 | 0.02 | -0.06 | 3/27/2026 | 3/27/2026 3:59:59 PM EST | |
| 83.00 | 2.56 | 4.55 | 3.56 | % | 0.04 | 0 | 0 | 0.64 | 0.35 | 0.02 | -0.06 | 3/27/2026 3:59:59 PM EST | |||
| 84.00 | 2.13 | 3.70 | 2.92 | 5.92 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.60 | 0.33 | 0.02 | -0.06 | 3/26/2026 | 3/27/2026 3:59:59 PM EST |
| 85.00 | 1.95 | 4.25 | 3.10 | % | 0.04 | 0 | 0 | 0.64 | 0.30 | 0.02 | -0.06 | 3/27/2026 3:59:59 PM EST | |||
| 86.00 | 0.70 | 3.70 | 2.20 | % | 0.03 | 0 | 0 | 0.55 | 0.28 | 0.02 | -0.06 | 3/27/2026 3:59:59 PM EST | |||
| 87.00 | 0.48 | 3.65 | 2.07 | % | 0.02 | 0 | 0 | 0.55 | 0.26 | 0.02 | -0.06 | 3/27/2026 3:59:59 PM EST | |||
| 88.00 | 0.36 | 3.60 | 1.98 | % | 0.02 | 0 | 0 | 0.56 | 0.25 | 0.02 | -0.05 | 3/27/2026 3:59:59 PM EST | |||
| 89.00 | 0.17 | 3.00 | 1.59 | % | 0.02 | 0 | 0 | 0.52 | 0.23 | 0.02 | -0.05 | 3/27/2026 3:59:59 PM EST | |||
| 90.00 | 0.07 | 3.50 | 1.79 | % | 0.02 | 0 | 0 | 0.54 | 0.21 | 0.02 | -0.05 | 3/27/2026 3:59:59 PM EST | |||
| 91.00 | 0.00 | 3.35 | 1.68 | % | 0.02 | 0 | 0 | 0.80 | 0.21 | 0.02 | -0.05 | 3/27/2026 3:59:59 PM EST | |||
| 92.00 | 0.00 | 2.94 | 1.47 | % | 0.02 | 0 | 0 | 0.78 | 0.20 | 0.02 | -0.05 | 3/27/2026 3:59:59 PM EST | |||
| 93.00 | 0.01 | 3.15 | 1.58 | % | 0.02 | 0 | 0 | 0.83 | 0.19 | 0.02 | -0.05 | 3/27/2026 3:59:59 PM EST | |||
| 94.00 | 0.25 | 2.94 | 1.60 | % | 0.02 | 0 | 0 | 0.62 | 0.15 | 0.02 | -0.04 | 3/27/2026 3:59:59 PM EST | |||
| 95.00 | 0.49 | 2.61 | 1.55 | 1.55 | % | 0.02 | 2 | 0 | 0.66 | 0.14 | 0.01 | -0.04 | 3/27/2026 | 3/27/2026 3:59:59 PM EST | |
| 100.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.87 | 0.10 | 0.01 | -0.03 | 3/27/2026 3:59:59 PM EST | |||
| 105.00 | 0.00 | 1.72 | 0.86 | % | 0.01 | 0 | 0 | 0.86 | 0.07 | 0.01 | -0.02 | 3/27/2026 3:59:59 PM EST | |||
| 110.00 | 0.00 | 1.38 | 0.69 | % | 0.01 | 0 | 0 | 0.88 | 0.04 | 0.01 | -0.02 | 3/27/2026 3:59:59 PM EST | |||
| 115.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.98 | 0.02 | 0.00 | -0.01 | 3/27/2026 3:59:59 PM EST | |||
| 120.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.10 | 0.01 | 0.00 | -0.01 | 3/27/2026 3:59:59 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 | 1.57 | 0.79 | % | 0.02 | 0 | 0 | 1.32 | -0.01 | 0.00 | -0.01 | 3/27/2026 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.96 | -0.02 | 0.00 | -0.02 | 3/27/2026 3:59:59 PM EST | |||
| 55.00 | 0.00 | 1.91 | 0.96 | % | 0.02 | 0 | 0 | 0.98 | -0.05 | 0.01 | -0.03 | 3/27/2026 3:59:59 PM EST | |||
| 60.00 | 0.30 | 2.32 | 1.31 | % | 0.02 | 0 | 0 | 0.63 | -0.11 | 0.02 | -0.02 | 3/27/2026 3:59:59 PM EST | |||
| 65.00 | 0.85 | 3.70 | 2.28 | % | 0.04 | 0 | 0 | 0.61 | -0.21 | 0.02 | -0.04 | 3/27/2026 3:59:59 PM EST | |||
| 69.00 | 3.30 | 4.65 | 3.98 | 3.67 | % | 0.06 | 2 | 0 | 0.66 | -0.31 | 0.02 | -0.05 | 3/27/2026 | 3/27/2026 3:59:59 PM EST | |
| 70.00 | 3.60 | 4.95 | 4.28 | 4.16 | % | 0.06 | 1 | 0 | 0.65 | -0.33 | 0.02 | -0.06 | 3/27/2026 | 3/27/2026 3:59:59 PM EST | |
| 71.00 | 3.65 | 5.55 | 4.60 | 4.71 | % | 0.06 | 1 | 0 | 0.64 | -0.36 | 0.02 | -0.06 | 3/27/2026 | 3/27/2026 3:59:59 PM EST | |
| 72.00 | 4.25 | 6.20 | 5.23 | 5.21 | +2.24 | +75.43% | 0.07 | 1 | 10 | 0.66 | -0.39 | 0.02 | -0.06 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 73.00 | 4.75 | 6.60 | 5.68 | 4.40 | % | 0.08 | 1 | 0 | 0.66 | -0.41 | 0.03 | -0.06 | 3/27/2026 | 3/27/2026 3:59:59 PM EST | |
| 74.00 | 5.10 | 7.15 | 6.13 | % | 0.08 | 0 | 0 | 0.65 | -0.44 | 0.03 | -0.06 | 3/27/2026 3:59:59 PM EST | |||
| 75.00 | 5.30 | 8.10 | 6.70 | % | 0.09 | 0 | 0 | 0.66 | -0.46 | 0.03 | -0.07 | 3/27/2026 3:59:59 PM EST | |||
| 76.00 | 5.55 | 8.60 | 7.08 | % | 0.09 | 0 | 0 | 0.64 | -0.49 | 0.03 | -0.07 | 3/27/2026 3:59:59 PM EST | |||
| 77.00 | 6.45 | 9.15 | 7.80 | % | 0.10 | 0 | 0 | 0.65 | -0.51 | 0.03 | -0.07 | 3/27/2026 3:59:59 PM EST | |||
| 78.00 | 7.35 | 9.20 | 8.28 | % | 0.11 | 0 | 0 | 0.64 | -0.54 | 0.03 | -0.07 | 3/27/2026 3:59:59 PM EST | |||
| 79.00 | 8.00 | 9.95 | 8.98 | % | 0.11 | 0 | 0 | 0.65 | -0.56 | 0.03 | -0.07 | 3/27/2026 3:59:59 PM EST | |||
| 80.00 | 8.35 | 10.60 | 9.48 | % | 0.12 | 0 | 0 | 0.64 | -0.58 | 0.03 | -0.07 | 3/27/2026 3:59:59 PM EST | |||
| 81.00 | 9.30 | 11.45 | 10.38 | % | 0.13 | 0 | 0 | 0.66 | -0.61 | 0.02 | -0.06 | 3/27/2026 3:59:59 PM EST | |||
| 82.00 | 9.30 | 11.90 | 10.60 | 11.20 | % | 0.13 | 3 | 0 | 0.61 | -0.63 | 0.02 | -0.06 | 3/27/2026 | 3/27/2026 3:59:59 PM EST | |
| 83.00 | 10.40 | 12.80 | 11.60 | 11.92 | % | 0.14 | 2 | 0 | 0.64 | -0.65 | 0.02 | -0.06 | 3/27/2026 | 3/27/2026 3:59:59 PM EST | |
| 84.00 | 11.20 | 13.45 | 12.33 | 12.77 | % | 0.15 | 1 | 0 | 0.65 | -0.67 | 0.02 | -0.06 | 3/27/2026 | 3/27/2026 3:59:59 PM EST | |
| 85.00 | 11.85 | 14.15 | 13.00 | % | 0.15 | 0 | 0 | 0.64 | -0.70 | 0.02 | -0.06 | 3/27/2026 3:59:59 PM EST | |||
| 86.00 | 12.15 | 14.90 | 13.53 | % | 0.16 | 0 | 0 | 0.61 | -0.72 | 0.02 | -0.06 | 3/27/2026 3:59:59 PM EST | |||
| 87.00 | 12.75 | 15.65 | 14.20 | % | 0.16 | 0 | 0 | 0.59 | -0.74 | 0.02 | -0.06 | 3/27/2026 3:59:59 PM EST | |||
| 88.00 | 13.40 | 16.40 | 14.90 | % | 0.17 | 0 | 0 | 0.56 | -0.75 | 0.02 | -0.05 | 3/27/2026 3:59:59 PM EST | |||
| 89.00 | 13.80 | 17.20 | 15.50 | % | 0.17 | 0 | 0 | 0.76 | -0.77 | 0.02 | -0.05 | 3/27/2026 3:59:59 PM EST | |||
| 90.00 | 14.25 | 18.00 | 16.13 | % | 0.18 | 0 | 0 | 0.77 | -0.79 | 0.02 | -0.05 | 3/27/2026 3:59:59 PM EST | |||
| 91.00 | 15.05 | 18.80 | 16.93 | % | 0.19 | 0 | 0 | 0.84 | -0.79 | 0.02 | -0.05 | 3/27/2026 3:59:59 PM EST | |||
| 92.00 | 15.90 | 19.70 | 17.80 | % | 0.19 | 0 | 0 | 0.85 | -0.80 | 0.02 | -0.05 | 3/27/2026 3:59:59 PM EST | |||
| 93.00 | 16.80 | 20.50 | 18.65 | % | 0.20 | 0 | 0 | 0.85 | -0.81 | 0.02 | -0.05 | 3/27/2026 3:59:59 PM EST | |||
| 94.00 | 18.85 | 21.40 | 20.13 | % | 0.21 | 0 | 0 | 0.78 | -0.85 | 0.02 | -0.04 | 3/27/2026 3:59:59 PM EST | |||
| 95.00 | 19.05 | 22.25 | 20.65 | % | 0.22 | 0 | 0 | 0.79 | -0.86 | 0.01 | -0.04 | 3/27/2026 3:59:59 PM EST | |||
| 100.00 | 24.35 | 26.80 | 25.58 | % | 0.26 | 0 | 0 | 0.91 | -0.90 | 0.01 | -0.03 | 3/27/2026 3:59:59 PM EST | |||
| 105.00 | 28.55 | 31.65 | 30.10 | % | 0.29 | 0 | 0 | 0.98 | -0.93 | 0.01 | -0.02 | 3/27/2026 3:59:59 PM EST | |||
| 110.00 | 33.65 | 36.55 | 35.10 | % | 0.32 | 0 | 0 | 1.04 | -0.96 | 0.01 | -0.02 | 3/27/2026 3:59:59 PM EST | |||
| 115.00 | 37.75 | 41.45 | 39.60 | % | 0.34 | 0 | 0 | 1.14 | -0.98 | 0.00 | -0.01 | 3/27/2026 3:59:59 PM EST | |||
| 120.00 | 42.80 | 46.65 | 44.73 | % | 0.37 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.01 | 3/27/2026 3:59:59 PM EST |