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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 54.95 | 58.30 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 45.00 | 50.00 | 53.40 | 47.59 | 0.00 | 0.00% | 0 | 2 | 1.64 | 1.00 | 0.00 | -0.01 | 4/14/2025 | 5/5/2025 3:59:52 PM EST |
| 50.00 | 45.35 | 48.50 | 36.80 | 0.00 | 0.00% | 0 | 1 | 1.45 | 0.99 | 0.00 | -0.01 | 4/16/2025 | 5/5/2025 3:59:52 PM EST |
| 55.00 | 40.10 | 43.45 | % | 0 | 0 | 1.26 | 0.98 | 0.00 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 60.00 | 35.90 | 38.35 | 31.85 | 0.00 | 0.00% | 0 | 8 | 0.99 | 0.97 | 0.00 | -0.03 | 4/25/2025 | 5/5/2025 3:59:52 PM EST |
| 65.00 | 31.65 | 32.55 | 32.84 | 0.00 | 0.00% | 0 | 9 | 0.78 | 0.94 | 0.00 | -0.04 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 70.00 | 27.30 | 27.85 | 23.60 | 0.00 | 0.00% | 0 | 118 | 0.76 | 0.91 | 0.01 | -0.05 | 4/25/2025 | 5/5/2025 3:59:52 PM EST |
| 75.00 | 22.95 | 24.80 | 24.36 | +4.31 | +21.50% | 5 | 241 | 0.81 | 0.87 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 80.00 | 18.25 | 19.35 | 15.50 | 0.00 | 0.00% | 0 | 64 | 0.70 | 0.81 | 0.01 | -0.07 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 85.00 | 14.40 | 15.70 | 16.50 | +0.42 | +2.62% | 1 | 195 | 0.69 | 0.74 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 90.00 | 11.95 | 12.35 | 12.72 | +0.02 | +0.16% | 28 | 1,148 | 0.66 | 0.66 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 95.00 | 9.30 | 9.50 | 9.80 | +0.10 | +1.04% | 574 | 1,740 | 0.64 | 0.57 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 100.00 | 6.90 | 7.15 | 7.25 | 0.00 | 0.00% | 59 | 722 | 0.63 | 0.48 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 105.00 | 5.00 | 5.20 | 5.70 | +0.47 | +8.99% | 27 | 989 | 0.62 | 0.39 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 110.00 | 3.50 | 3.70 | 3.70 | -0.05 | -1.34% | 85 | 952 | 0.60 | 0.30 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 115.00 | 2.39 | 2.52 | 2.54 | +0.03 | +1.20% | 55 | 377 | 0.59 | 0.23 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 120.00 | 1.58 | 1.68 | 1.68 | +0.10 | +6.33% | 21 | 335 | 0.58 | 0.17 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 125.00 | 1.01 | 1.10 | 1.18 | +0.15 | +14.57% | 11 | 220 | 0.57 | 0.12 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 130.00 | 0.64 | 0.70 | 0.77 | +0.19 | +32.76% | 13 | 99 | 0.57 | 0.08 | 0.01 | -0.03 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 36 | 1.55 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:52 PM EST |
| 45.00 | 0.01 | 0.76 | 0.45 | 0.00 | 0.00% | 0 | 18 | 1.37 | 0.00 | 0.00 | -0.01 | 4/21/2025 | 5/5/2025 3:59:52 PM EST |
| 50.00 | 0.03 | 0.39 | 0.39 | +0.19 | +95.00% | 2 | 7,403 | 1.20 | -0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 55.00 | 0.08 | 0.37 | 0.30 | 0.00 | 0.00% | 0 | 56 | 0.81 | -0.02 | 0.00 | -0.02 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 60.00 | 0.16 | 0.80 | 0.50 | 0.00 | 0.00% | 0 | 311 | 0.80 | -0.03 | 0.00 | -0.03 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 65.00 | 0.62 | 0.70 | 0.63 | -0.04 | -5.97% | 7 | 179 | 0.76 | -0.06 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 70.00 | 1.07 | 1.17 | 1.05 | -0.12 | -10.26% | 31 | 330 | 0.73 | -0.09 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 75.00 | 1.75 | 1.87 | 1.65 | -0.08 | -4.63% | 115 | 416 | 0.71 | -0.13 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 80.00 | 2.69 | 2.80 | 2.63 | +0.02 | +0.77% | 14 | 755 | 0.69 | -0.19 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 85.00 | 4.00 | 4.15 | 3.70 | -0.20 | -5.13% | 25 | 277 | 0.67 | -0.26 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 90.00 | 5.70 | 5.85 | 5.35 | -0.18 | -3.26% | 6 | 264 | 0.65 | -0.34 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 95.00 | 7.85 | 8.05 | 7.32 | -0.43 | -5.55% | 4 | 345 | 0.64 | -0.43 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 100.00 | 10.45 | 10.70 | 9.80 | -0.30 | -2.97% | 11 | 66 | 0.62 | -0.52 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 105.00 | 13.45 | 13.80 | 12.60 | -2.48 | -16.45% | 10 | 10 | 0.61 | -0.61 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 110.00 | 16.65 | 17.35 | 16.32 | -0.08 | -0.49% | 1 | 52 | 0.58 | -0.70 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 115.00 | 20.50 | 21.80 | 31.34 | 0.00 | 0.00% | 0 | 4 | 0.60 | -0.77 | 0.02 | -0.07 | 4/17/2025 | 5/5/2025 3:59:52 PM EST |
| 120.00 | 25.05 | 25.50 | % | 0 | 0 | 0.58 | -0.83 | 0.01 | -0.06 | 5/5/2025 3:59:52 PM EST | |||
| 125.00 | 29.40 | 30.90 | 34.63 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.88 | 0.01 | -0.04 | 4/9/2025 | 5/5/2025 3:59:52 PM EST |
| 130.00 | 33.80 | 34.65 | 33.69 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.92 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |