Options Chain for CAVA GROUP INC COM (CAVA) - $72.30 as of 5/14/2026 10:28:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 51.55 | 55.55 | 53.55 | % | 2.38 | 0 | 2 | 3.04 | 1.00 | 0.00 | 0.00 | 5/14/2026 10:58:48 AM EST | |||
| 25.00 | 49.10 | 52.85 | 50.98 | % | 2.04 | 0 | 1 | 2.75 | 1.00 | 0.00 | 0.00 | 5/14/2026 10:58:48 AM EST | |||
| 30.00 | 44.10 | 47.70 | 45.90 | % | 1.53 | 0 | 1 | 2.31 | 1.00 | 0.00 | 0.00 | 5/14/2026 10:58:48 AM EST | |||
| 35.00 | 39.40 | 43.10 | 41.25 | % | 1.18 | 0 | 5 | 1.96 | 1.00 | 0.00 | -0.01 | 5/14/2026 10:58:48 AM EST | |||
| 40.00 | 34.15 | 38.05 | 36.10 | 39.02 | 0.00 | 0.00% | 0.90 | 0 | 12 | 1.76 | 0.99 | 0.00 | -0.01 | 3/30/2026 | 5/14/2026 10:58:48 AM EST |
| 45.00 | 29.40 | 32.10 | 30.75 | 27.70 | 0.00 | 0.00% | 0.68 | 0 | 53 | 1.37 | 0.98 | 0.00 | -0.02 | 5/13/2026 | 5/14/2026 10:58:48 AM EST |
| 50.00 | 24.60 | 27.35 | 25.98 | 24.85 | -5.60 | -18.40% | 0.52 | 2 | 294 | 1.16 | 0.95 | 0.01 | -0.03 | 5/14/2026 | 5/14/2026 10:58:48 AM EST |
| 55.00 | 20.05 | 22.60 | 21.33 | 19.02 | -3.93 | -17.13% | 0.39 | 5 | 207 | 1.12 | 0.91 | 0.01 | -0.05 | 5/14/2026 | 5/14/2026 10:58:48 AM EST |
| 60.00 | 16.85 | 18.25 | 17.55 | 18.40 | 0.00 | 0.00% | 0.29 | 0 | 289 | 0.74 | 0.85 | 0.01 | -0.07 | 5/13/2026 | 5/14/2026 10:58:48 AM EST |
| 65.00 | 13.20 | 14.25 | 13.73 | 13.80 | +1.70 | +14.05% | 0.21 | 24 | 278 | 0.72 | 0.77 | 0.02 | -0.08 | 5/14/2026 | 5/14/2026 10:58:48 AM EST |
| 70.00 | 8.95 | 10.85 | 9.90 | 8.09 | 0.00 | 0.00% | 0.14 | 0 | 825 | 0.69 | 0.66 | 0.02 | -0.10 | 5/13/2026 | 5/14/2026 10:58:48 AM EST |
| 75.00 | 7.60 | 8.00 | 7.80 | 7.70 | +2.06 | +36.53% | 0.10 | 2 | 1,034 | 0.75 | 0.55 | 0.02 | -0.10 | 5/14/2026 | 5/14/2026 10:58:48 AM EST |
| 80.00 | 5.35 | 5.75 | 5.55 | 5.42 | +1.49 | +37.92% | 0.07 | 112 | 1,202 | 0.75 | 0.44 | 0.02 | -0.10 | 5/14/2026 | 5/14/2026 10:58:48 AM EST |
| 85.00 | 3.65 | 4.05 | 3.85 | 3.72 | +0.99 | +36.27% | 0.05 | 6 | 737 | 0.73 | 0.34 | 0.02 | -0.09 | 5/14/2026 | 5/14/2026 10:58:48 AM EST |
| 90.00 | 2.42 | 2.85 | 2.64 | 2.45 | +0.72 | +41.62% | 0.03 | 70 | 502 | 0.73 | 0.25 | 0.02 | -0.08 | 5/14/2026 | 5/14/2026 10:58:48 AM EST |
| 95.00 | 1.56 | 1.80 | 1.68 | 1.73 | +0.50 | +40.65% | 0.02 | 9 | 928 | 0.73 | 0.18 | 0.02 | -0.06 | 5/14/2026 | 5/14/2026 10:58:48 AM EST |
| 100.00 | 0.96 | 1.15 | 1.06 | 1.04 | +0.25 | +31.65% | 0.01 | 11 | 1,404 | 0.72 | 0.12 | 0.01 | -0.05 | 5/14/2026 | 5/14/2026 10:58:48 AM EST |
| 105.00 | 0.59 | 0.81 | 0.70 | 0.99 | +0.49 | +98.00% | 0.01 | 6 | 529 | 0.73 | 0.08 | 0.01 | -0.04 | 5/14/2026 | 5/14/2026 10:58:48 AM EST |
| 110.00 | 0.36 | 0.54 | 0.45 | 0.35 | 0.00 | 0.00% | 0.00 | 6 | 859 | 0.70 | 0.05 | 0.01 | -0.03 | 5/14/2026 | 5/14/2026 10:58:48 AM EST |
| 115.00 | 0.15 | 0.57 | 0.36 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.77 | 0.03 | 0.00 | -0.02 | 5/13/2026 | 5/14/2026 10:58:48 AM EST |
| 120.00 | 0.01 | 0.34 | 0.18 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 591 | 0.68 | 0.02 | 0.00 | -0.01 | 5/12/2026 | 5/14/2026 10:58:48 AM EST |
| 125.00 | 0.09 | 0.26 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.79 | 0.01 | 0.00 | -0.01 | 5/13/2026 | 5/14/2026 10:58:48 AM EST |
| 130.00 | 0.00 | 0.22 | 0.11 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.88 | 0.01 | 0.00 | -0.01 | 5/7/2026 | 5/14/2026 10:58:48 AM EST |
| 135.00 | 0.00 | 0.19 | 0.10 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.91 | 0.01 | 0.00 | 0.00 | 5/4/2026 | 5/14/2026 10:58:48 AM EST |
| 140.00 | 0.00 | 0.17 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.94 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/14/2026 10:58:48 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.05 | 0 | 3 | 3.24 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/14/2026 10:58:48 AM EST |
| 25.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 51 | 2.98 | 0.00 | 0.00 | 0.00 | 5/14/2026 10:58:48 AM EST | |||
| 30.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 45 | 2.05 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/14/2026 10:58:48 AM EST |
| 35.00 | 0.00 | 0.34 | 0.17 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.20 | 0.00 | 0.00 | -0.01 | 4/24/2026 | 5/14/2026 10:58:48 AM EST |
| 40.00 | 0.00 | 0.21 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 787 | 1.09 | -0.01 | 0.00 | -0.01 | 5/8/2026 | 5/14/2026 10:58:48 AM EST |
| 45.00 | 0.09 | 0.28 | 0.19 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,134 | 0.90 | -0.02 | 0.00 | -0.02 | 5/13/2026 | 5/14/2026 10:58:48 AM EST |
| 50.00 | 0.20 | 0.47 | 0.34 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 1,022 | 0.86 | -0.05 | 0.01 | -0.03 | 5/13/2026 | 5/14/2026 10:58:48 AM EST |
| 55.00 | 0.64 | 0.88 | 0.76 | 0.85 | -0.17 | -16.67% | 0.01 | 1 | 1,488 | 0.84 | -0.09 | 0.01 | -0.05 | 5/14/2026 | 5/14/2026 10:58:48 AM EST |
| 60.00 | 1.42 | 1.57 | 1.50 | 1.50 | +0.07 | +4.90% | 0.03 | 39 | 771 | 0.79 | -0.15 | 0.01 | -0.07 | 5/14/2026 | 5/14/2026 10:58:48 AM EST |
| 65.00 | 2.49 | 2.78 | 2.64 | 2.62 | -0.81 | -23.62% | 0.04 | 237 | 6,565 | 0.78 | -0.23 | 0.02 | -0.08 | 5/14/2026 | 5/14/2026 10:58:48 AM EST |
| 70.00 | 4.10 | 4.45 | 4.28 | 4.35 | -1.00 | -18.70% | 0.06 | 31 | 1,092 | 0.76 | -0.34 | 0.02 | -0.10 | 5/14/2026 | 5/14/2026 10:58:48 AM EST |
| 75.00 | 6.25 | 6.75 | 6.50 | 6.50 | -1.58 | -19.56% | 0.09 | 21 | 1,753 | 0.76 | -0.45 | 0.02 | -0.10 | 5/14/2026 | 5/14/2026 10:58:48 AM EST |
| 80.00 | 8.95 | 9.60 | 9.28 | 9.20 | -2.30 | -20.00% | 0.12 | 1 | 1,023 | 0.74 | -0.56 | 0.02 | -0.10 | 5/14/2026 | 5/14/2026 10:58:48 AM EST |
| 85.00 | 12.20 | 13.00 | 12.60 | 11.41 | 0.00 | 0.00% | 0.15 | 0 | 339 | 0.71 | -0.66 | 0.02 | -0.09 | 5/12/2026 | 5/14/2026 10:58:48 AM EST |
| 90.00 | 15.95 | 16.80 | 16.38 | 18.10 | +0.10 | +0.56% | 0.18 | 1 | 475 | 0.68 | -0.75 | 0.02 | -0.08 | 5/14/2026 | 5/14/2026 10:58:48 AM EST |
| 95.00 | 19.90 | 21.35 | 20.63 | 21.21 | +1.57 | +8.00% | 0.22 | 1 | 94 | 0.73 | -0.82 | 0.02 | -0.06 | 5/14/2026 | 5/14/2026 10:58:48 AM EST |
| 100.00 | 24.35 | 26.85 | 25.60 | 26.42 | 0.00 | 0.00% | 0.26 | 0 | 76 | 0.97 | -0.88 | 0.01 | -0.05 | 5/13/2026 | 5/14/2026 10:58:48 AM EST |
| 105.00 | 28.85 | 31.45 | 30.15 | 15.78 | 0.00 | 0.00% | 0.29 | 0 | 9 | 1.03 | -0.92 | 0.01 | -0.04 | 4/21/2026 | 5/14/2026 10:58:48 AM EST |
| 110.00 | 33.40 | 36.25 | 34.83 | % | 0.32 | 0 | 0 | 1.07 | -0.95 | 0.01 | -0.03 | 5/14/2026 10:58:48 AM EST | |||
| 115.00 | 38.55 | 41.15 | 39.85 | % | 0.35 | 0 | 0 | 1.14 | -0.97 | 0.00 | -0.02 | 5/14/2026 10:58:48 AM EST | |||
| 120.00 | 43.25 | 46.05 | 44.65 | % | 0.37 | 0 | 0 | 1.20 | -0.98 | 0.00 | -0.01 | 5/14/2026 10:58:48 AM EST | |||
| 125.00 | 47.40 | 51.10 | 49.25 | % | 0.39 | 0 | 0 | 1.39 | -0.99 | 0.00 | -0.01 | 5/14/2026 10:58:48 AM EST | |||
| 130.00 | 52.05 | 56.10 | 54.08 | 48.29 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.46 | -0.99 | 0.00 | -0.01 | 5/8/2026 | 5/14/2026 10:58:48 AM EST |
| 135.00 | 57.30 | 61.10 | 59.20 | % | 0.44 | 0 | 0 | 1.48 | -0.99 | 0.00 | 0.00 | 5/14/2026 10:58:48 AM EST | |||
| 140.00 | 62.40 | 66.10 | 64.25 | % | 0.46 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/14/2026 10:58:48 AM EST |