Options Chain for CAVA GROUP INC COM (CAVA) - $89.75 as of 5/7/2026 7:28:30 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 32.10 | 34.70 | 33.40 | % | 0.67 | 0 | 0 | 1.41 | 0.99 | 0.00 | -0.01 | 5/7/2026 1:58:54 PM EST | |||
| 55.00 | 27.30 | 30.10 | 28.70 | % | 0.52 | 0 | 0 | 1.12 | 0.97 | 0.00 | -0.02 | 5/7/2026 1:58:54 PM EST | |||
| 60.00 | 22.65 | 25.40 | 24.03 | % | 0.40 | 0 | 0 | 1.01 | 0.93 | 0.01 | -0.04 | 5/7/2026 1:58:54 PM EST | |||
| 65.00 | 18.25 | 20.75 | 19.50 | % | 0.30 | 0 | 0 | 0.65 | 0.88 | 0.01 | -0.05 | 5/7/2026 1:58:54 PM EST | |||
| 70.00 | 14.30 | 16.85 | 15.58 | % | 0.22 | 0 | 0 | 0.73 | 0.81 | 0.01 | -0.07 | 5/7/2026 1:58:54 PM EST | |||
| 75.00 | 11.55 | 12.95 | 12.25 | % | 0.16 | 0 | 0 | 0.72 | 0.71 | 0.02 | -0.09 | 5/7/2026 1:58:54 PM EST | |||
| 78.00 | 9.55 | 10.90 | 10.23 | % | 0.13 | 0 | 0 | 0.70 | 0.65 | 0.02 | -0.10 | 5/7/2026 1:58:54 PM EST | |||
| 79.00 | 8.60 | 10.50 | 9.55 | % | 0.12 | 0 | 0 | 0.70 | 0.63 | 0.02 | -0.10 | 5/7/2026 1:58:54 PM EST | |||
| 80.00 | 8.05 | 9.70 | 8.88 | % | 0.11 | 0 | 0 | 0.69 | 0.61 | 0.02 | -0.10 | 5/7/2026 1:58:54 PM EST | |||
| 81.00 | 7.80 | 9.30 | 8.55 | 9.15 | % | 0.11 | 1 | 0 | 0.73 | 0.59 | 0.02 | -0.10 | 5/7/2026 | 5/7/2026 1:58:54 PM EST | |
| 82.00 | 7.20 | 8.60 | 7.90 | 8.68 | % | 0.10 | 3 | 0 | 0.69 | 0.57 | 0.02 | -0.10 | 5/7/2026 | 5/7/2026 1:58:54 PM EST | |
| 83.00 | 6.95 | 8.15 | 7.55 | 8.66 | % | 0.09 | 9 | 0 | 0.71 | 0.54 | 0.02 | -0.10 | 5/7/2026 | 5/7/2026 1:58:54 PM EST | |
| 84.00 | 6.65 | 7.70 | 7.18 | 8.07 | % | 0.09 | 9 | 0 | 0.70 | 0.52 | 0.02 | -0.10 | 5/7/2026 | 5/7/2026 1:58:54 PM EST | |
| 85.00 | 6.20 | 7.25 | 6.73 | % | 0.08 | 0 | 0 | 0.72 | 0.50 | 0.02 | -0.10 | 5/7/2026 1:58:54 PM EST | |||
| 86.00 | 5.85 | 6.85 | 6.35 | 6.75 | % | 0.07 | 3 | 0 | 0.70 | 0.48 | 0.02 | -0.10 | 5/7/2026 | 5/7/2026 1:58:54 PM EST | |
| 87.00 | 5.35 | 6.55 | 5.95 | 6.62 | % | 0.07 | 3 | 0 | 0.73 | 0.46 | 0.02 | -0.10 | 5/7/2026 | 5/7/2026 1:58:54 PM EST | |
| 88.00 | 5.00 | 5.90 | 5.45 | 6.10 | % | 0.06 | 2 | 0 | 0.70 | 0.44 | 0.02 | -0.10 | 5/7/2026 | 5/7/2026 1:58:54 PM EST | |
| 89.00 | 4.70 | 5.50 | 5.10 | 4.60 | % | 0.06 | 7 | 0 | 0.70 | 0.42 | 0.02 | -0.10 | 5/7/2026 | 5/7/2026 1:58:54 PM EST | |
| 90.00 | 4.20 | 5.10 | 4.65 | 5.25 | -3.50 | -40.00% | 0.05 | 5 | 1 | 0.69 | 0.40 | 0.02 | -0.10 | 5/7/2026 | 5/7/2026 1:58:54 PM EST |
| 91.00 | 4.05 | 5.00 | 4.53 | 4.74 | -3.66 | -43.58% | 0.05 | 3 | 10 | 0.70 | 0.38 | 0.02 | -0.10 | 5/7/2026 | 5/7/2026 1:58:54 PM EST |
| 92.00 | 3.40 | 4.55 | 3.98 | 4.52 | -2.58 | -36.34% | 0.04 | 1 | 1 | 0.68 | 0.36 | 0.02 | -0.10 | 5/7/2026 | 5/7/2026 1:58:54 PM EST |
| 93.00 | 3.05 | 4.25 | 3.65 | 4.18 | -2.87 | -40.71% | 0.04 | 5 | 2 | 0.69 | 0.34 | 0.02 | -0.09 | 5/7/2026 | 5/7/2026 1:58:54 PM EST |
| 94.00 | 2.80 | 4.50 | 3.65 | 4.18 | % | 0.04 | 2 | 0 | 0.72 | 0.32 | 0.02 | -0.09 | 5/7/2026 | 5/7/2026 1:58:54 PM EST | |
| 95.00 | 2.47 | 3.55 | 3.01 | 3.81 | -2.08 | -35.32% | 0.03 | 1 | 12 | 0.68 | 0.31 | 0.02 | -0.09 | 5/7/2026 | 5/7/2026 1:58:54 PM EST |
| 96.00 | 2.36 | 3.45 | 2.91 | 5.52 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.69 | 0.29 | 0.02 | -0.09 | 5/6/2026 | 5/7/2026 1:58:54 PM EST |
| 97.00 | 2.04 | 3.95 | 3.00 | 5.41 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.72 | 0.27 | 0.02 | -0.08 | 5/5/2026 | 5/7/2026 1:58:54 PM EST |
| 98.00 | 1.87 | 3.45 | 2.66 | 5.05 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.71 | 0.26 | 0.02 | -0.08 | 5/5/2026 | 5/7/2026 1:58:54 PM EST |
| 99.00 | 1.82 | 2.68 | 2.25 | 6.76 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.68 | 0.24 | 0.02 | -0.08 | 5/1/2026 | 5/7/2026 1:58:54 PM EST |
| 100.00 | 1.65 | 2.71 | 2.18 | % | 0.02 | 0 | 0 | 0.68 | 0.23 | 0.02 | -0.08 | 5/7/2026 1:58:54 PM EST | |||
| 101.00 | 1.47 | 3.40 | 2.44 | 2.43 | -1.66 | -40.59% | 0.02 | 1 | 1 | 0.74 | 0.21 | 0.02 | -0.07 | 5/7/2026 | 5/7/2026 1:58:54 PM EST |
| 102.00 | 1.28 | 2.64 | 1.96 | 2.26 | -1.68 | -42.64% | 0.02 | 2 | 8 | 0.70 | 0.20 | 0.02 | -0.07 | 5/7/2026 | 5/7/2026 1:58:54 PM EST |
| 103.00 | 1.17 | 2.48 | 1.83 | 2.01 | -1.52 | -43.06% | 0.02 | 1 | 7 | 0.70 | 0.19 | 0.01 | -0.07 | 5/7/2026 | 5/7/2026 1:58:54 PM EST |
| 104.00 | 1.11 | 2.06 | 1.59 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.68 | 0.18 | 0.01 | -0.07 | 5/5/2026 | 5/7/2026 1:58:54 PM EST |
| 105.00 | 0.90 | 1.89 | 1.40 | 2.76 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.67 | 0.16 | 0.01 | -0.06 | 5/5/2026 | 5/7/2026 1:58:54 PM EST |
| 110.00 | 0.58 | 1.33 | 0.96 | % | 0.01 | 0 | 0 | 0.68 | 0.11 | 0.01 | -0.05 | 5/7/2026 1:58:54 PM EST | |||
| 115.00 | 0.19 | 1.01 | 0.60 | % | 0.01 | 0 | 0 | 0.70 | 0.08 | 0.01 | -0.04 | 5/7/2026 1:58:54 PM EST | |||
| 120.00 | 0.01 | 1.05 | 0.53 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.64 | 0.05 | 0.01 | -0.03 | 5/4/2026 | 5/7/2026 1:58:54 PM EST |
| 125.00 | 0.00 | 0.83 | 0.42 | % | 0.00 | 0 | 0 | 0.87 | 0.04 | 0.00 | -0.02 | 5/7/2026 1:58:54 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.91 | 0.02 | 0.00 | -0.01 | 5/7/2026 1:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.36 | -0.01 | 0.00 | -0.01 | 5/7/2026 1:58:54 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.01 | -0.03 | 0.00 | -0.02 | 5/7/2026 1:58:54 PM EST | |||
| 60.00 | 0.37 | 1.14 | 0.76 | 1.03 | % | 0.01 | 11 | 0 | 0.77 | -0.07 | 0.01 | -0.04 | 5/7/2026 | 5/7/2026 1:58:54 PM EST | |
| 65.00 | 0.96 | 1.63 | 1.30 | 1.63 | % | 0.02 | 20 | 0 | 0.74 | -0.12 | 0.01 | -0.05 | 5/7/2026 | 5/7/2026 1:58:54 PM EST | |
| 70.00 | 1.86 | 2.69 | 2.28 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.73 | -0.19 | 0.01 | -0.07 | 5/6/2026 | 5/7/2026 1:58:54 PM EST |
| 75.00 | 3.30 | 4.20 | 3.75 | 3.25 | +1.10 | +51.17% | 0.05 | 1 | 17 | 0.72 | -0.29 | 0.02 | -0.09 | 5/7/2026 | 5/7/2026 1:58:54 PM EST |
| 78.00 | 4.30 | 5.35 | 4.83 | 4.55 | % | 0.06 | 1 | 0 | 0.70 | -0.35 | 0.02 | -0.10 | 5/7/2026 | 5/7/2026 1:58:54 PM EST | |
| 79.00 | 4.60 | 5.75 | 5.18 | 3.15 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.69 | -0.37 | 0.02 | -0.10 | 5/6/2026 | 5/7/2026 1:58:54 PM EST |
| 80.00 | 5.15 | 6.15 | 5.65 | 5.80 | % | 0.07 | 4 | 0 | 0.70 | -0.39 | 0.02 | -0.10 | 5/7/2026 | 5/7/2026 1:58:54 PM EST | |
| 81.00 | 5.65 | 6.80 | 6.23 | % | 0.08 | 0 | 0 | 0.71 | -0.41 | 0.02 | -0.10 | 5/7/2026 1:58:54 PM EST | |||
| 82.00 | 6.10 | 7.15 | 6.63 | 7.00 | +2.76 | +65.10% | 0.08 | 1 | 0 | 0.70 | -0.43 | 0.02 | -0.10 | 5/7/2026 | 5/7/2026 1:58:54 PM EST |
| 83.00 | 6.55 | 8.20 | 7.38 | 7.47 | +2.84 | +61.34% | 0.09 | 2 | 0 | 0.72 | -0.46 | 0.02 | -0.10 | 5/7/2026 | 5/7/2026 1:58:54 PM EST |
| 84.00 | 7.00 | 8.40 | 7.70 | 7.60 | % | 0.09 | 4 | 0 | 0.71 | -0.48 | 0.02 | -0.10 | 5/7/2026 | 5/7/2026 1:58:54 PM EST | |
| 85.00 | 7.60 | 8.70 | 8.15 | 5.20 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.71 | -0.50 | 0.02 | -0.10 | 5/6/2026 | 5/7/2026 1:58:54 PM EST |
| 86.00 | 8.15 | 9.60 | 8.88 | 6.01 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.71 | -0.52 | 0.02 | -0.10 | 5/6/2026 | 5/7/2026 1:58:54 PM EST |
| 87.00 | 8.70 | 10.10 | 9.40 | % | 0.11 | 0 | 0 | 0.70 | -0.54 | 0.02 | -0.10 | 5/7/2026 1:58:54 PM EST | |||
| 88.00 | 9.25 | 10.45 | 9.85 | 6.62 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.69 | -0.56 | 0.02 | -0.10 | 5/6/2026 | 5/7/2026 1:58:54 PM EST |
| 89.00 | 9.95 | 11.40 | 10.68 | 6.75 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.69 | -0.58 | 0.02 | -0.10 | 5/6/2026 | 5/7/2026 1:58:54 PM EST |
| 90.00 | 10.50 | 11.95 | 11.23 | % | 0.12 | 0 | 0 | 0.69 | -0.60 | 0.02 | -0.10 | 5/7/2026 1:58:54 PM EST | |||
| 91.00 | 11.05 | 12.35 | 11.70 | 12.29 | +4.31 | +54.01% | 0.13 | 5 | 1 | 0.71 | -0.62 | 0.02 | -0.10 | 5/7/2026 | 5/7/2026 1:58:54 PM EST |
| 92.00 | 11.80 | 13.55 | 12.68 | % | 0.14 | 0 | 0 | 0.70 | -0.64 | 0.02 | -0.10 | 5/7/2026 1:58:54 PM EST | |||
| 93.00 | 12.50 | 14.20 | 13.35 | 9.35 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.69 | -0.66 | 0.02 | -0.09 | 5/4/2026 | 5/7/2026 1:58:54 PM EST |
| 94.00 | 13.25 | 14.45 | 13.85 | 9.60 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.66 | -0.68 | 0.02 | -0.09 | 5/6/2026 | 5/7/2026 1:58:54 PM EST |
| 95.00 | 14.00 | 16.05 | 15.03 | % | 0.16 | 0 | 0 | 0.68 | -0.69 | 0.02 | -0.09 | 5/7/2026 1:58:54 PM EST | |||
| 96.00 | 14.80 | 16.75 | 15.78 | 10.10 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.71 | -0.71 | 0.02 | -0.09 | 5/6/2026 | 5/7/2026 1:58:54 PM EST |
| 97.00 | 15.15 | 17.35 | 16.25 | % | 0.17 | 0 | 0 | 0.67 | -0.73 | 0.02 | -0.08 | 5/7/2026 1:58:54 PM EST | |||
| 98.00 | 16.20 | 17.45 | 16.83 | % | 0.17 | 0 | 0 | 0.68 | -0.74 | 0.02 | -0.08 | 5/7/2026 1:58:54 PM EST | |||
| 99.00 | 17.05 | 19.35 | 18.20 | % | 0.18 | 0 | 0 | 0.69 | -0.76 | 0.02 | -0.08 | 5/7/2026 1:58:54 PM EST | |||
| 100.00 | 16.90 | 20.10 | 18.50 | 17.93 | % | 0.18 | 1 | 0 | 0.69 | -0.77 | 0.02 | -0.08 | 5/7/2026 | 5/7/2026 1:58:54 PM EST | |
| 101.00 | 18.50 | 21.05 | 19.78 | 18.63 | % | 0.20 | 1 | 0 | 0.69 | -0.79 | 0.02 | -0.07 | 5/7/2026 | 5/7/2026 1:58:54 PM EST | |
| 102.00 | 18.70 | 21.75 | 20.23 | % | 0.20 | 0 | 0 | 0.68 | -0.80 | 0.02 | -0.07 | 5/7/2026 1:58:54 PM EST | |||
| 103.00 | 20.40 | 22.65 | 21.53 | % | 0.21 | 0 | 0 | 0.67 | -0.81 | 0.01 | -0.07 | 5/7/2026 1:58:54 PM EST | |||
| 104.00 | 21.10 | 23.65 | 22.38 | % | 0.22 | 0 | 0 | 0.69 | -0.82 | 0.01 | -0.07 | 5/7/2026 1:58:54 PM EST | |||
| 105.00 | 21.75 | 24.35 | 23.05 | % | 0.22 | 0 | 0 | 0.67 | -0.84 | 0.01 | -0.06 | 5/7/2026 1:58:54 PM EST | |||
| 110.00 | 26.35 | 28.90 | 27.63 | % | 0.25 | 0 | 0 | 0.88 | -0.89 | 0.01 | -0.05 | 5/7/2026 1:58:54 PM EST | |||
| 115.00 | 30.90 | 33.75 | 32.33 | % | 0.28 | 0 | 0 | 0.93 | -0.92 | 0.01 | -0.04 | 5/7/2026 1:58:54 PM EST | |||
| 120.00 | 35.15 | 38.00 | 36.58 | 37.75 | % | 0.30 | 1 | 0 | 1.00 | -0.95 | 0.01 | -0.03 | 5/7/2026 | 5/7/2026 1:58:54 PM EST | |
| 125.00 | 40.50 | 43.40 | 41.95 | % | 0.34 | 0 | 0 | 1.06 | -0.96 | 0.00 | -0.02 | 5/7/2026 1:58:54 PM EST | |||
| 130.00 | 44.25 | 48.40 | 46.33 | % | 0.36 | 0 | 0 | 1.21 | -0.98 | 0.00 | -0.01 | 5/7/2026 1:58:54 PM EST |