Options Chain for CAVA GROUP INC COM (CAVA) - $80.05 as of 5/19/2026 5:41:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 53.60 | 57.70 | 55.65 | % | 2.47 | 0 | 2 | 3.48 | 1.00 | 0.00 | 0.00 | 5/19/2026 3:59:34 PM EST | |||
| 25.00 | 51.15 | 55.20 | 53.18 | % | 2.13 | 0 | 1 | 3.20 | 1.00 | 0.00 | 0.00 | 5/19/2026 3:59:34 PM EST | |||
| 30.00 | 46.10 | 49.30 | 47.70 | % | 1.59 | 0 | 1 | 2.51 | 1.00 | 0.00 | 0.00 | 5/19/2026 3:59:34 PM EST | |||
| 35.00 | 41.20 | 44.35 | 42.78 | % | 1.22 | 0 | 5 | 2.17 | 1.00 | 0.00 | 0.00 | 5/19/2026 3:59:34 PM EST | |||
| 40.00 | 36.60 | 39.40 | 38.00 | 39.02 | 0.00 | 0.00% | 0.95 | 0 | 12 | 1.88 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 5/19/2026 3:59:34 PM EST |
| 45.00 | 31.35 | 35.00 | 33.18 | 27.70 | 0.00 | 0.00% | 0.74 | 0 | 53 | 1.78 | 0.99 | 0.00 | -0.01 | 5/13/2026 | 5/19/2026 3:59:34 PM EST |
| 50.00 | 27.00 | 29.25 | 28.13 | 28.11 | +3.26 | +13.12% | 0.56 | 2 | 294 | 1.43 | 0.97 | 0.00 | -0.02 | 5/19/2026 | 5/19/2026 3:59:34 PM EST |
| 55.00 | 22.40 | 25.00 | 23.70 | 25.25 | 0.00 | 0.00% | 0.43 | 0 | 246 | 1.26 | 0.94 | 0.01 | -0.03 | 5/18/2026 | 5/19/2026 3:59:34 PM EST |
| 60.00 | 19.00 | 19.90 | 19.45 | 19.02 | -1.61 | -7.81% | 0.32 | 22 | 289 | 0.83 | 0.89 | 0.01 | -0.06 | 5/19/2026 | 5/19/2026 3:59:34 PM EST |
| 65.00 | 13.95 | 16.50 | 15.23 | 14.32 | 0.00 | 0.00% | 0.23 | 0 | 288 | 0.81 | 0.82 | 0.01 | -0.08 | 5/15/2026 | 5/19/2026 3:59:34 PM EST |
| 66.00 | 13.25 | 15.75 | 14.50 | 14.40 | % | 0.22 | 35 | 0 | 0.81 | 0.80 | 0.02 | -0.08 | 5/19/2026 | 5/19/2026 3:59:34 PM EST | |
| 67.00 | 12.00 | 15.00 | 13.50 | 14.08 | % | 0.20 | 2 | 0 | 0.76 | 0.78 | 0.02 | -0.09 | 5/19/2026 | 5/19/2026 3:59:34 PM EST | |
| 68.00 | 11.80 | 13.80 | 12.80 | % | 0.19 | 0 | 0 | 0.78 | 0.77 | 0.02 | -0.09 | 5/19/2026 3:59:34 PM EST | |||
| 69.00 | 11.20 | 12.80 | 12.00 | % | 0.17 | 0 | 0 | 0.76 | 0.75 | 0.02 | -0.09 | 5/19/2026 3:59:34 PM EST | |||
| 70.00 | 11.00 | 12.05 | 11.53 | 11.71 | -1.29 | -9.93% | 0.16 | 59 | 696 | 0.79 | 0.72 | 0.02 | -0.10 | 5/19/2026 | 5/19/2026 3:59:34 PM EST |
| 71.00 | 9.75 | 12.00 | 10.88 | % | 0.15 | 0 | 0 | 0.78 | 0.70 | 0.02 | -0.10 | 5/19/2026 3:59:34 PM EST | |||
| 72.00 | 9.30 | 11.90 | 10.60 | 10.38 | % | 0.15 | 2 | 0 | 0.83 | 0.68 | 0.02 | -0.10 | 5/19/2026 | 5/19/2026 3:59:34 PM EST | |
| 73.00 | 8.85 | 10.75 | 9.80 | % | 0.13 | 0 | 0 | 0.80 | 0.66 | 0.02 | -0.11 | 5/19/2026 3:59:34 PM EST | |||
| 74.00 | 8.20 | 9.95 | 9.08 | % | 0.12 | 0 | 0 | 0.78 | 0.64 | 0.02 | -0.11 | 5/19/2026 3:59:34 PM EST | |||
| 75.00 | 8.35 | 9.10 | 8.73 | 8.20 | -1.55 | -15.90% | 0.12 | 13 | 1,031 | 0.80 | 0.62 | 0.02 | -0.11 | 5/19/2026 | 5/19/2026 3:59:34 PM EST |
| 76.00 | 7.50 | 8.40 | 7.95 | % | 0.10 | 0 | 0 | 0.77 | 0.59 | 0.02 | -0.11 | 5/19/2026 3:59:34 PM EST | |||
| 77.00 | 7.35 | 8.05 | 7.70 | 7.76 | % | 0.10 | 36 | 0 | 0.80 | 0.57 | 0.02 | -0.11 | 5/19/2026 | 5/19/2026 3:59:34 PM EST | |
| 78.00 | 6.85 | 7.40 | 7.13 | 7.09 | % | 0.09 | 329 | 0 | 0.79 | 0.55 | 0.02 | -0.11 | 5/19/2026 | 5/19/2026 3:59:34 PM EST | |
| 79.00 | 6.10 | 7.05 | 6.58 | 6.70 | % | 0.08 | 30 | 0 | 0.78 | 0.52 | 0.02 | -0.11 | 5/19/2026 | 5/19/2026 3:59:34 PM EST | |
| 80.00 | 5.05 | 6.45 | 5.75 | 6.20 | -0.90 | -12.68% | 0.07 | 216 | 995 | 0.79 | 0.50 | 0.02 | -0.11 | 5/19/2026 | 5/19/2026 3:59:34 PM EST |
| 81.00 | 4.80 | 6.00 | 5.40 | 5.63 | % | 0.07 | 3 | 0 | 0.74 | 0.48 | 0.02 | -0.11 | 5/19/2026 | 5/19/2026 3:59:34 PM EST | |
| 82.00 | 4.45 | 5.70 | 5.08 | 5.85 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.75 | 0.46 | 0.02 | -0.11 | 5/18/2026 | 5/19/2026 3:59:34 PM EST |
| 83.00 | 4.25 | 5.35 | 4.80 | % | 0.06 | 0 | 0 | 0.76 | 0.43 | 0.02 | -0.11 | 5/19/2026 3:59:34 PM EST | |||
| 84.00 | 4.20 | 4.85 | 4.53 | 4.52 | -1.01 | -18.27% | 0.05 | 9 | 1 | 0.76 | 0.41 | 0.02 | -0.11 | 5/19/2026 | 5/19/2026 3:59:34 PM EST |
| 85.00 | 3.80 | 4.55 | 4.18 | 4.10 | -0.74 | -15.29% | 0.05 | 331 | 752 | 0.75 | 0.39 | 0.02 | -0.11 | 5/19/2026 | 5/19/2026 3:59:34 PM EST |
| 86.00 | 3.30 | 4.15 | 3.73 | 3.45 | -0.80 | -18.83% | 0.04 | 20 | 1 | 0.74 | 0.37 | 0.02 | -0.10 | 5/19/2026 | 5/19/2026 3:59:34 PM EST |
| 87.00 | 2.80 | 3.90 | 3.35 | 3.20 | % | 0.04 | 503 | 0 | 0.73 | 0.34 | 0.02 | -0.10 | 5/19/2026 | 5/19/2026 3:59:34 PM EST | |
| 88.00 | 2.66 | 3.80 | 3.23 | 3.29 | -0.68 | -17.13% | 0.04 | 3 | 1 | 0.75 | 0.32 | 0.02 | -0.10 | 5/19/2026 | 5/19/2026 3:59:34 PM EST |
| 89.00 | 1.75 | 3.45 | 2.60 | % | 0.03 | 0 | 0 | 0.69 | 0.30 | 0.02 | -0.09 | 5/19/2026 3:59:34 PM EST | |||
| 90.00 | 2.50 | 3.00 | 2.75 | 2.90 | -0.41 | -12.39% | 0.03 | 32 | 555 | 0.77 | 0.29 | 0.02 | -0.09 | 5/19/2026 | 5/19/2026 3:59:34 PM EST |
| 95.00 | 1.31 | 1.98 | 1.65 | 1.76 | -0.29 | -14.15% | 0.02 | 283 | 938 | 0.74 | 0.20 | 0.02 | -0.07 | 5/19/2026 | 5/19/2026 3:59:34 PM EST |
| 100.00 | 1.14 | 1.34 | 1.24 | 1.20 | -0.15 | -11.12% | 0.01 | 3,199 | 1,150 | 0.76 | 0.14 | 0.01 | -0.06 | 5/19/2026 | 5/19/2026 3:59:34 PM EST |
| 105.00 | 0.60 | 1.00 | 0.80 | 1.04 | +0.11 | +11.83% | 0.01 | 31 | 535 | 0.76 | 0.09 | 0.01 | -0.04 | 5/19/2026 | 5/19/2026 3:59:34 PM EST |
| 110.00 | 0.32 | 0.71 | 0.52 | 0.45 | -0.07 | -13.47% | 0.00 | 64 | 866 | 0.76 | 0.06 | 0.01 | -0.03 | 5/19/2026 | 5/19/2026 3:59:34 PM EST |
| 115.00 | 0.30 | 0.41 | 0.36 | 0.36 | +0.06 | +20.00% | 0.00 | 7,527 | 138 | 0.77 | 0.04 | 0.01 | -0.02 | 5/19/2026 | 5/19/2026 3:59:34 PM EST |
| 120.00 | 0.01 | 0.43 | 0.22 | 0.22 | +0.02 | +10.00% | 0.00 | 69 | 591 | 0.70 | 0.03 | 0.00 | -0.02 | 5/19/2026 | 5/19/2026 3:59:34 PM EST |
| 125.00 | 0.09 | 0.29 | 0.19 | 0.18 | -0.02 | -10.00% | 0.00 | 4 | 114 | 0.80 | 0.02 | 0.00 | -0.01 | 5/19/2026 | 5/19/2026 3:59:34 PM EST |
| 130.00 | 0.00 | 0.22 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.90 | 0.01 | 0.00 | -0.01 | 5/15/2026 | 5/19/2026 3:59:34 PM EST |
| 135.00 | 0.00 | 0.22 | 0.11 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.95 | 0.01 | 0.00 | -0.01 | 5/4/2026 | 5/19/2026 3:59:34 PM EST |
| 140.00 | 0.00 | 0.19 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.98 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/19/2026 3:59:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.78 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/19/2026 3:59:34 PM EST |
| 25.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 51 | 1.71 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:34 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.52 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/19/2026 3:59:34 PM EST |
| 35.00 | 0.00 | 2.14 | 1.07 | 0.01 | -0.05 | -83.34% | 0.03 | 20 | 119 | 2.42 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:34 PM EST |
| 40.00 | 0.00 | 0.16 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 787 | 1.17 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/19/2026 3:59:34 PM EST |
| 45.00 | 0.04 | 0.14 | 0.09 | 0.09 | -0.05 | -35.72% | 0.00 | 2 | 1,133 | 0.89 | -0.01 | 0.00 | -0.01 | 5/19/2026 | 5/19/2026 3:59:34 PM EST |
| 50.00 | 0.21 | 0.28 | 0.25 | 0.27 | +0.07 | +35.00% | 0.01 | 64 | 1,027 | 0.88 | -0.03 | 0.00 | -0.02 | 5/19/2026 | 5/19/2026 3:59:34 PM EST |
| 55.00 | 0.36 | 0.61 | 0.49 | 0.60 | +0.13 | +27.66% | 0.01 | 104 | 1,532 | 0.83 | -0.06 | 0.01 | -0.03 | 5/19/2026 | 5/19/2026 3:59:34 PM EST |
| 60.00 | 1.10 | 1.18 | 1.14 | 1.10 | +0.14 | +14.59% | 0.02 | 4,481 | 804 | 0.84 | -0.11 | 0.01 | -0.06 | 5/19/2026 | 5/19/2026 3:59:34 PM EST |
| 65.00 | 1.88 | 2.22 | 2.05 | 1.98 | +0.23 | +13.15% | 0.03 | 329 | 6,602 | 0.82 | -0.18 | 0.01 | -0.08 | 5/19/2026 | 5/19/2026 3:59:34 PM EST |
| 66.00 | 2.11 | 4.05 | 3.08 | 2.66 | +0.52 | +24.30% | 0.05 | 51 | 1 | 0.93 | -0.20 | 0.02 | -0.08 | 5/19/2026 | 5/19/2026 3:59:34 PM EST |
| 67.00 | 2.31 | 2.86 | 2.59 | 2.52 | % | 0.04 | 4 | 0 | 0.82 | -0.22 | 0.02 | -0.09 | 5/19/2026 | 5/19/2026 3:59:34 PM EST | |
| 68.00 | 0.79 | 4.80 | 2.80 | 2.90 | % | 0.04 | 1 | 0 | 0.78 | -0.23 | 0.02 | -0.09 | 5/19/2026 | 5/19/2026 3:59:34 PM EST | |
| 69.00 | 2.83 | 3.70 | 3.27 | % | 0.05 | 0 | 0 | 0.82 | -0.25 | 0.02 | -0.09 | 5/19/2026 3:59:34 PM EST | |||
| 70.00 | 3.20 | 3.60 | 3.40 | 3.50 | +0.50 | +16.67% | 0.05 | 177 | 1,150 | 0.82 | -0.28 | 0.02 | -0.10 | 5/19/2026 | 5/19/2026 3:59:34 PM EST |
| 71.00 | 2.36 | 3.95 | 3.16 | 3.85 | +0.51 | +15.27% | 0.04 | 4 | 3 | 0.71 | -0.30 | 0.02 | -0.10 | 5/19/2026 | 5/19/2026 3:59:34 PM EST |
| 72.00 | 3.90 | 4.75 | 4.33 | 4.32 | +0.77 | +21.69% | 0.06 | 3 | 2 | 0.82 | -0.32 | 0.02 | -0.10 | 5/19/2026 | 5/19/2026 3:59:34 PM EST |
| 73.00 | 3.90 | 5.00 | 4.45 | 4.80 | +0.47 | +10.86% | 0.06 | 4 | 1 | 0.78 | -0.34 | 0.02 | -0.11 | 5/19/2026 | 5/19/2026 3:59:34 PM EST |
| 74.00 | 4.70 | 5.60 | 5.15 | % | 0.07 | 0 | 0 | 0.81 | -0.36 | 0.02 | -0.11 | 5/19/2026 3:59:34 PM EST | |||
| 75.00 | 5.00 | 5.65 | 5.33 | 5.46 | +0.64 | +13.28% | 0.07 | 132 | 1,871 | 0.78 | -0.38 | 0.02 | -0.11 | 5/19/2026 | 5/19/2026 3:59:34 PM EST |
| 76.00 | 5.00 | 6.60 | 5.80 | 5.31 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.78 | -0.41 | 0.02 | -0.11 | 5/18/2026 | 5/19/2026 3:59:34 PM EST |
| 77.00 | 6.05 | 6.90 | 6.48 | 6.53 | % | 0.08 | 29 | 0 | 0.80 | -0.43 | 0.02 | -0.11 | 5/19/2026 | 5/19/2026 3:59:34 PM EST | |
| 78.00 | 6.55 | 7.30 | 6.93 | 6.92 | +0.07 | +1.03% | 0.09 | 41 | 3 | 0.79 | -0.45 | 0.02 | -0.11 | 5/19/2026 | 5/19/2026 3:59:34 PM EST |
| 79.00 | 7.15 | 7.90 | 7.53 | 6.67 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.79 | -0.48 | 0.02 | -0.11 | 5/18/2026 | 5/19/2026 3:59:34 PM EST |
| 80.00 | 7.60 | 8.65 | 8.13 | 8.12 | +1.02 | +14.37% | 0.10 | 21 | 1,038 | 0.80 | -0.50 | 0.02 | -0.11 | 5/19/2026 | 5/19/2026 3:59:34 PM EST |
| 81.00 | 7.90 | 9.25 | 8.58 | 7.80 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.78 | -0.52 | 0.02 | -0.11 | 5/18/2026 | 5/19/2026 3:59:34 PM EST |
| 82.00 | 8.90 | 10.40 | 9.65 | % | 0.12 | 0 | 0 | 0.83 | -0.54 | 0.02 | -0.11 | 5/19/2026 3:59:34 PM EST | |||
| 83.00 | 9.00 | 10.35 | 9.68 | % | 0.12 | 0 | 0 | 0.76 | -0.57 | 0.02 | -0.11 | 5/19/2026 3:59:34 PM EST | |||
| 84.00 | 10.05 | 11.10 | 10.58 | % | 0.13 | 0 | 0 | 0.79 | -0.59 | 0.02 | -0.11 | 5/19/2026 3:59:34 PM EST | |||
| 85.00 | 10.80 | 11.50 | 11.15 | 10.18 | 0.00 | 0.00% | 0.13 | 0 | 343 | 0.78 | -0.61 | 0.02 | -0.11 | 5/18/2026 | 5/19/2026 3:59:34 PM EST |
| 86.00 | 10.00 | 12.75 | 11.38 | % | 0.13 | 0 | 0 | 0.72 | -0.63 | 0.02 | -0.10 | 5/19/2026 3:59:34 PM EST | |||
| 87.00 | 11.80 | 13.05 | 12.43 | % | 0.14 | 0 | 0 | 0.76 | -0.66 | 0.02 | -0.10 | 5/19/2026 3:59:34 PM EST | |||
| 88.00 | 11.75 | 15.05 | 13.40 | % | 0.15 | 0 | 0 | 0.79 | -0.68 | 0.02 | -0.10 | 5/19/2026 3:59:34 PM EST | |||
| 89.00 | 12.30 | 15.45 | 13.88 | % | 0.16 | 0 | 0 | 0.75 | -0.70 | 0.02 | -0.09 | 5/19/2026 3:59:34 PM EST | |||
| 90.00 | 13.65 | 15.75 | 14.70 | 14.95 | -1.41 | -8.62% | 0.16 | 8 | 475 | 0.76 | -0.71 | 0.02 | -0.09 | 5/19/2026 | 5/19/2026 3:59:34 PM EST |
| 95.00 | 17.25 | 19.70 | 18.48 | 18.33 | -2.23 | -10.85% | 0.19 | 1 | 93 | 0.69 | -0.80 | 0.02 | -0.07 | 5/19/2026 | 5/19/2026 3:59:34 PM EST |
| 100.00 | 21.65 | 24.85 | 23.25 | 26.42 | 0.00 | 0.00% | 0.23 | 0 | 76 | 1.03 | -0.86 | 0.01 | -0.06 | 5/13/2026 | 5/19/2026 3:59:34 PM EST |
| 105.00 | 26.25 | 29.05 | 27.65 | 15.78 | 0.00 | 0.00% | 0.26 | 0 | 9 | 1.01 | -0.91 | 0.01 | -0.04 | 4/21/2026 | 5/19/2026 3:59:34 PM EST |
| 110.00 | 31.05 | 34.20 | 32.63 | % | 0.30 | 0 | 0 | 1.14 | -0.94 | 0.01 | -0.03 | 5/19/2026 3:59:34 PM EST | |||
| 115.00 | 35.90 | 38.45 | 37.18 | % | 0.32 | 0 | 0 | 1.09 | -0.96 | 0.01 | -0.02 | 5/19/2026 3:59:34 PM EST | |||
| 120.00 | 40.80 | 44.00 | 42.40 | % | 0.35 | 0 | 0 | 1.28 | -0.97 | 0.00 | -0.02 | 5/19/2026 3:59:34 PM EST | |||
| 125.00 | 46.00 | 48.75 | 47.38 | % | 0.38 | 0 | 0 | 1.31 | -0.98 | 0.00 | -0.01 | 5/19/2026 3:59:34 PM EST | |||
| 130.00 | 50.95 | 53.75 | 52.35 | 48.29 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.38 | -0.99 | 0.00 | -0.01 | 5/8/2026 | 5/19/2026 3:59:34 PM EST |
| 135.00 | 54.75 | 58.95 | 56.85 | % | 0.42 | 0 | 0 | 1.55 | -0.99 | 0.00 | -0.01 | 5/19/2026 3:59:34 PM EST | |||
| 140.00 | 59.80 | 63.95 | 61.88 | % | 0.44 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/19/2026 3:59:34 PM EST |