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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 44.65 | 48.35 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 55.00 | 40.10 | 42.50 | % | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 60.00 | 35.25 | 37.80 | % | 0 | 0 | 1.14 | 0.98 | 0.00 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 65.00 | 31.00 | 32.80 | % | 0 | 0 | 0.98 | 0.95 | 0.00 | -0.04 | 5/5/2025 3:59:52 PM EST | |||
| 70.00 | 26.55 | 28.10 | % | 0 | 0 | 0.74 | 0.92 | 0.01 | -0.05 | 5/5/2025 3:59:52 PM EST | |||
| 75.00 | 22.20 | 23.70 | % | 0 | 0 | 0.76 | 0.87 | 0.01 | -0.07 | 5/5/2025 3:59:52 PM EST | |||
| 79.00 | 19.40 | 19.95 | % | 0 | 0 | 0.73 | 0.82 | 0.01 | -0.08 | 5/5/2025 3:59:52 PM EST | |||
| 80.00 | 18.50 | 19.05 | % | 0 | 0 | 0.72 | 0.81 | 0.01 | -0.09 | 5/5/2025 3:59:52 PM EST | |||
| 81.00 | 17.60 | 18.40 | % | 0 | 0 | 0.72 | 0.80 | 0.01 | -0.09 | 5/5/2025 3:59:52 PM EST | |||
| 82.00 | 16.65 | 18.00 | % | 0 | 0 | 0.72 | 0.78 | 0.01 | -0.09 | 5/5/2025 3:59:52 PM EST | |||
| 83.00 | 15.90 | 17.25 | % | 0 | 0 | 0.72 | 0.77 | 0.01 | -0.09 | 5/5/2025 3:59:52 PM EST | |||
| 84.00 | 15.45 | 16.10 | % | 0 | 0 | 0.70 | 0.76 | 0.01 | -0.10 | 5/5/2025 3:59:52 PM EST | |||
| 85.00 | 14.90 | 15.35 | % | 0 | 0 | 0.71 | 0.74 | 0.01 | -0.10 | 5/5/2025 3:59:52 PM EST | |||
| 86.00 | 14.05 | 14.70 | % | 0 | 0 | 0.70 | 0.73 | 0.01 | -0.10 | 5/5/2025 3:59:52 PM EST | |||
| 87.00 | 13.30 | 14.25 | % | 0 | 0 | 0.70 | 0.71 | 0.01 | -0.10 | 5/5/2025 3:59:52 PM EST | |||
| 88.00 | 12.85 | 13.60 | % | 0 | 0 | 0.71 | 0.69 | 0.02 | -0.11 | 5/5/2025 3:59:52 PM EST | |||
| 89.00 | 11.55 | 12.90 | % | 0 | 0 | 0.66 | 0.68 | 0.02 | -0.11 | 5/5/2025 3:59:52 PM EST | |||
| 90.00 | 11.35 | 12.25 | % | 0 | 0 | 0.69 | 0.66 | 0.02 | -0.11 | 5/5/2025 3:59:52 PM EST | |||
| 91.00 | 10.55 | 11.55 | % | 0 | 0 | 0.67 | 0.64 | 0.02 | -0.11 | 5/5/2025 3:59:52 PM EST | |||
| 92.00 | 10.35 | 11.05 | % | 0 | 0 | 0.69 | 0.62 | 0.02 | -0.11 | 5/5/2025 3:59:52 PM EST | |||
| 93.00 | 9.05 | 10.45 | % | 0 | 0 | 0.65 | 0.61 | 0.02 | -0.11 | 5/5/2025 3:59:52 PM EST | |||
| 94.00 | 9.25 | 9.85 | % | 0 | 0 | 0.68 | 0.59 | 0.02 | -0.11 | 5/5/2025 3:59:52 PM EST | |||
| 95.00 | 8.65 | 9.25 | 8.58 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.57 | 0.02 | -0.11 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 96.00 | 8.20 | 8.85 | 8.08 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.55 | 0.02 | -0.11 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 97.00 | 7.80 | 8.15 | 8.55 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.53 | 0.02 | -0.11 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 98.00 | 7.35 | 8.40 | 7.75 | % | 4 | 0 | 0.69 | 0.51 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 99.00 | 5.95 | 7.20 | % | 0 | 0 | 0.62 | 0.49 | 0.02 | -0.11 | 5/5/2025 3:59:52 PM EST | |||
| 100.00 | 6.40 | 6.90 | 6.23 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.47 | 0.02 | -0.11 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 101.00 | 5.85 | 6.50 | % | 0 | 0 | 0.65 | 0.45 | 0.02 | -0.11 | 5/5/2025 3:59:52 PM EST | |||
| 102.00 | 5.50 | 6.15 | % | 0 | 0 | 0.65 | 0.43 | 0.02 | -0.11 | 5/5/2025 3:59:52 PM EST | |||
| 103.00 | 4.75 | 5.55 | 5.60 | 0.00 | 0.00% | 0 | 8 | 0.62 | 0.41 | 0.02 | -0.10 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 105.00 | 4.50 | 4.85 | 5.32 | -0.03 | -0.57% | 1 | 1 | 0.64 | 0.37 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 110.00 | 3.10 | 3.40 | 3.56 | +0.08 | +2.30% | 9 | 1 | 0.62 | 0.29 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 115.00 | 2.03 | 2.29 | 2.41 | +0.09 | +3.88% | 3 | 1 | 0.61 | 0.21 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 120.00 | 1.27 | 1.84 | 1.60 | +0.27 | +20.31% | 3 | 1 | 0.63 | 0.15 | 0.01 | -0.06 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.43 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 0.95 | % | 0 | 0 | 1.21 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 1.55 | % | 0 | 0 | 1.20 | -0.02 | 0.00 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 65.00 | 0.13 | 1.14 | % | 0 | 0 | 0.95 | -0.05 | 0.00 | -0.04 | 5/5/2025 3:59:52 PM EST | |||
| 70.00 | 0.63 | 1.19 | % | 0 | 0 | 0.82 | -0.08 | 0.01 | -0.05 | 5/5/2025 3:59:52 PM EST | |||
| 75.00 | 1.28 | 1.71 | % | 0 | 0 | 0.72 | -0.13 | 0.01 | -0.07 | 5/5/2025 3:59:52 PM EST | |||
| 79.00 | 2.04 | 2.33 | % | 0 | 0 | 0.71 | -0.18 | 0.01 | -0.08 | 5/5/2025 3:59:52 PM EST | |||
| 80.00 | 2.31 | 2.54 | 2.24 | -0.10 | -4.28% | 3 | 2 | 0.71 | -0.19 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 81.00 | 2.55 | 2.79 | % | 0 | 0 | 0.71 | -0.20 | 0.01 | -0.09 | 5/5/2025 3:59:52 PM EST | |||
| 82.00 | 2.26 | 3.25 | % | 0 | 0 | 0.69 | -0.22 | 0.01 | -0.09 | 5/5/2025 3:59:52 PM EST | |||
| 83.00 | 2.86 | 3.45 | % | 0 | 0 | 0.70 | -0.23 | 0.01 | -0.09 | 5/5/2025 3:59:52 PM EST | |||
| 84.00 | 3.30 | 3.50 | % | 0 | 0 | 0.69 | -0.24 | 0.01 | -0.10 | 5/5/2025 3:59:52 PM EST | |||
| 85.00 | 3.60 | 4.30 | 3.50 | % | 15 | 0 | 0.72 | -0.26 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 86.00 | 3.90 | 4.10 | % | 0 | 0 | 0.69 | -0.27 | 0.01 | -0.10 | 5/5/2025 3:59:52 PM EST | |||
| 87.00 | 3.95 | 4.80 | % | 0 | 0 | 0.69 | -0.29 | 0.01 | -0.10 | 5/5/2025 3:59:52 PM EST | |||
| 88.00 | 4.30 | 5.00 | % | 0 | 0 | 0.68 | -0.31 | 0.02 | -0.11 | 5/5/2025 3:59:52 PM EST | |||
| 89.00 | 4.65 | 5.30 | % | 0 | 0 | 0.67 | -0.32 | 0.02 | -0.11 | 5/5/2025 3:59:52 PM EST | |||
| 90.00 | 4.95 | 5.50 | % | 0 | 0 | 0.66 | -0.34 | 0.02 | -0.11 | 5/5/2025 3:59:52 PM EST | |||
| 91.00 | 5.35 | 6.10 | % | 0 | 0 | 0.67 | -0.36 | 0.02 | -0.11 | 5/5/2025 3:59:52 PM EST | |||
| 92.00 | 5.80 | 6.45 | % | 0 | 0 | 0.66 | -0.38 | 0.02 | -0.11 | 5/5/2025 3:59:52 PM EST | |||
| 93.00 | 6.25 | 7.65 | % | 0 | 0 | 0.69 | -0.39 | 0.02 | -0.11 | 5/5/2025 3:59:52 PM EST | |||
| 94.00 | 6.65 | 7.30 | % | 0 | 0 | 0.65 | -0.41 | 0.02 | -0.11 | 5/5/2025 3:59:52 PM EST | |||
| 95.00 | 7.30 | 7.90 | 7.30 | 0.00 | 0.00% | 0 | 5 | 0.66 | -0.43 | 0.02 | -0.11 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 96.00 | 7.65 | 8.20 | 8.93 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.45 | 0.02 | -0.11 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 97.00 | 8.35 | 8.75 | % | 0 | 0 | 0.65 | -0.47 | 0.02 | -0.11 | 5/5/2025 3:59:52 PM EST | |||
| 98.00 | 8.85 | 9.45 | % | 0 | 0 | 0.66 | -0.49 | 0.02 | -0.11 | 5/5/2025 3:59:52 PM EST | |||
| 99.00 | 9.40 | 9.80 | % | 0 | 0 | 0.64 | -0.51 | 0.02 | -0.11 | 5/5/2025 3:59:52 PM EST | |||
| 100.00 | 9.65 | 10.40 | % | 0 | 0 | 0.63 | -0.53 | 0.02 | -0.11 | 5/5/2025 3:59:52 PM EST | |||
| 101.00 | 10.25 | 10.95 | % | 0 | 0 | 0.63 | -0.55 | 0.02 | -0.11 | 5/5/2025 3:59:52 PM EST | |||
| 102.00 | 10.90 | 11.75 | % | 0 | 0 | 0.63 | -0.57 | 0.02 | -0.11 | 5/5/2025 3:59:52 PM EST | |||
| 103.00 | 11.75 | 12.55 | % | 0 | 0 | 0.65 | -0.59 | 0.02 | -0.10 | 5/5/2025 3:59:52 PM EST | |||
| 105.00 | 13.10 | 13.55 | % | 0 | 0 | 0.63 | -0.63 | 0.02 | -0.10 | 5/5/2025 3:59:52 PM EST | |||
| 110.00 | 16.55 | 17.05 | % | 0 | 0 | 0.61 | -0.71 | 0.02 | -0.09 | 5/5/2025 3:59:52 PM EST | |||
| 115.00 | 20.30 | 21.00 | % | 0 | 0 | 0.59 | -0.79 | 0.02 | -0.07 | 5/5/2025 3:59:52 PM EST | |||
| 120.00 | 24.60 | 26.10 | % | 0 | 0 | 0.63 | -0.85 | 0.01 | -0.06 | 5/5/2025 3:59:52 PM EST |