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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 78.00 | 9.65 | 12.40 | 11.03 | % | 0.14 | 0 | 0 | 0.66 | 0.66 | 0.02 | -0.09 | 5/7/2026 1:58:54 PM EST | |||
| 79.00 | 9.25 | 12.05 | 10.65 | % | 0.13 | 0 | 0 | 0.67 | 0.64 | 0.02 | -0.09 | 5/7/2026 1:58:54 PM EST | |||
| 80.00 | 8.85 | 11.35 | 10.10 | % | 0.13 | 0 | 0 | 0.68 | 0.62 | 0.02 | -0.09 | 5/7/2026 1:58:54 PM EST | |||
| 81.00 | 8.30 | 11.00 | 9.65 | % | 0.12 | 0 | 0 | 0.68 | 0.60 | 0.02 | -0.09 | 5/7/2026 1:58:54 PM EST | |||
| 82.00 | 7.75 | 10.30 | 9.03 | % | 0.11 | 0 | 0 | 0.67 | 0.58 | 0.02 | -0.09 | 5/7/2026 1:58:54 PM EST | |||
| 83.00 | 7.40 | 9.80 | 8.60 | 8.58 | % | 0.10 | 5 | 0 | 0.68 | 0.56 | 0.02 | -0.09 | 5/7/2026 | 5/7/2026 1:58:54 PM EST | |
| 84.00 | 6.85 | 9.35 | 8.10 | % | 0.10 | 0 | 0 | 0.67 | 0.54 | 0.02 | -0.09 | 5/7/2026 1:58:54 PM EST | |||
| 85.00 | 6.45 | 8.85 | 7.65 | % | 0.09 | 0 | 0 | 0.67 | 0.52 | 0.02 | -0.09 | 5/7/2026 1:58:54 PM EST | |||
| 86.00 | 5.90 | 8.50 | 7.20 | 6.80 | % | 0.08 | 40 | 0 | 0.67 | 0.50 | 0.02 | -0.09 | 5/7/2026 | 5/7/2026 1:58:54 PM EST | |
| 87.00 | 5.60 | 8.10 | 6.85 | % | 0.08 | 0 | 0 | 0.67 | 0.49 | 0.02 | -0.09 | 5/7/2026 1:58:54 PM EST | |||
| 88.00 | 5.15 | 7.75 | 6.45 | 6.28 | % | 0.07 | 5 | 0 | 0.67 | 0.47 | 0.02 | -0.09 | 5/7/2026 | 5/7/2026 1:58:54 PM EST | |
| 89.00 | 4.80 | 7.40 | 6.10 | % | 0.07 | 0 | 0 | 0.67 | 0.45 | 0.02 | -0.09 | 5/7/2026 1:58:54 PM EST | |||
| 90.00 | 4.65 | 7.05 | 5.85 | % | 0.07 | 0 | 0 | 0.68 | 0.43 | 0.02 | -0.09 | 5/7/2026 1:58:54 PM EST | |||
| 91.00 | 3.95 | 6.75 | 5.35 | % | 0.06 | 0 | 0 | 0.67 | 0.41 | 0.02 | -0.08 | 5/7/2026 1:58:54 PM EST | |||
| 92.00 | 3.55 | 6.45 | 5.00 | % | 0.05 | 0 | 0 | 0.66 | 0.39 | 0.02 | -0.08 | 5/7/2026 1:58:54 PM EST | |||
| 93.00 | 3.20 | 6.15 | 4.68 | % | 0.05 | 0 | 0 | 0.66 | 0.38 | 0.02 | -0.08 | 5/7/2026 1:58:54 PM EST | |||
| 94.00 | 2.91 | 5.85 | 4.38 | % | 0.05 | 0 | 0 | 0.66 | 0.36 | 0.02 | -0.08 | 5/7/2026 1:58:54 PM EST | |||
| 95.00 | 2.84 | 4.90 | 3.87 | % | 0.04 | 0 | 0 | 0.64 | 0.34 | 0.02 | -0.08 | 5/7/2026 1:58:54 PM EST | |||
| 96.00 | 2.29 | 5.40 | 3.85 | % | 0.04 | 0 | 0 | 0.66 | 0.33 | 0.02 | -0.08 | 5/7/2026 1:58:54 PM EST | |||
| 97.00 | 2.01 | 5.20 | 3.61 | % | 0.04 | 0 | 0 | 0.65 | 0.31 | 0.02 | -0.07 | 5/7/2026 1:58:54 PM EST | |||
| 98.00 | 1.76 | 5.00 | 3.38 | % | 0.03 | 0 | 0 | 0.65 | 0.29 | 0.02 | -0.07 | 5/7/2026 1:58:54 PM EST | |||
| 99.00 | 1.51 | 4.80 | 3.16 | % | 0.03 | 0 | 0 | 0.65 | 0.28 | 0.02 | -0.07 | 5/7/2026 1:58:54 PM EST | |||
| 100.00 | 2.08 | 4.65 | 3.37 | 2.35 | % | 0.03 | 2 | 0 | 0.69 | 0.27 | 0.02 | -0.07 | 5/7/2026 | 5/7/2026 1:58:54 PM EST | |
| 101.00 | 1.07 | 4.45 | 2.76 | % | 0.03 | 0 | 0 | 0.64 | 0.25 | 0.02 | -0.07 | 5/7/2026 1:58:54 PM EST | |||
| 102.00 | 0.87 | 4.30 | 2.59 | % | 0.03 | 0 | 0 | 0.64 | 0.24 | 0.02 | -0.06 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 78.00 | 3.60 | 6.95 | 5.28 | % | 0.07 | 0 | 0 | 0.66 | -0.34 | 0.02 | -0.09 | 5/7/2026 1:58:54 PM EST | |||
| 79.00 | 4.95 | 7.35 | 6.15 | % | 0.08 | 0 | 0 | 0.66 | -0.36 | 0.02 | -0.09 | 5/7/2026 1:58:54 PM EST | |||
| 80.00 | 5.80 | 7.30 | 6.55 | 4.70 | % | 0.08 | 2 | 0 | 0.71 | -0.38 | 0.02 | -0.09 | 5/7/2026 | 5/7/2026 1:58:54 PM EST | |
| 81.00 | 5.00 | 8.20 | 6.60 | % | 0.08 | 0 | 0 | 0.65 | -0.40 | 0.02 | -0.09 | 5/7/2026 1:58:54 PM EST | |||
| 82.00 | 5.50 | 8.65 | 7.08 | 7.00 | % | 0.09 | 1 | 0 | 0.65 | -0.42 | 0.02 | -0.09 | 5/7/2026 | 5/7/2026 1:58:54 PM EST | |
| 83.00 | 6.05 | 9.50 | 7.78 | % | 0.09 | 0 | 0 | 0.68 | -0.44 | 0.02 | -0.09 | 5/7/2026 1:58:54 PM EST | |||
| 84.00 | 7.30 | 9.95 | 8.63 | 7.50 | % | 0.10 | 2 | 0 | 0.70 | -0.46 | 0.02 | -0.09 | 5/7/2026 | 5/7/2026 1:58:54 PM EST | |
| 85.00 | 7.10 | 10.45 | 8.78 | % | 0.10 | 0 | 0 | 0.67 | -0.48 | 0.02 | -0.09 | 5/7/2026 1:58:54 PM EST | |||
| 86.00 | 7.70 | 11.00 | 9.35 | % | 0.11 | 0 | 0 | 0.67 | -0.50 | 0.02 | -0.09 | 5/7/2026 1:58:54 PM EST | |||
| 87.00 | 8.35 | 11.65 | 10.00 | % | 0.11 | 0 | 0 | 0.67 | -0.51 | 0.02 | -0.09 | 5/7/2026 1:58:54 PM EST | |||
| 88.00 | 8.95 | 12.20 | 10.58 | % | 0.12 | 0 | 0 | 0.67 | -0.53 | 0.02 | -0.09 | 5/7/2026 1:58:54 PM EST | |||
| 89.00 | 9.60 | 12.80 | 11.20 | % | 0.13 | 0 | 0 | 0.66 | -0.55 | 0.02 | -0.09 | 5/7/2026 1:58:54 PM EST | |||
| 90.00 | 10.30 | 13.45 | 11.88 | % | 0.13 | 0 | 0 | 0.67 | -0.57 | 0.02 | -0.09 | 5/7/2026 1:58:54 PM EST | |||
| 91.00 | 10.95 | 14.05 | 12.50 | % | 0.14 | 0 | 0 | 0.66 | -0.59 | 0.02 | -0.08 | 5/7/2026 1:58:54 PM EST | |||
| 92.00 | 11.70 | 14.70 | 13.20 | % | 0.14 | 0 | 0 | 0.66 | -0.61 | 0.02 | -0.08 | 5/7/2026 1:58:54 PM EST | |||
| 93.00 | 12.40 | 15.40 | 13.90 | % | 0.15 | 0 | 0 | 0.66 | -0.62 | 0.02 | -0.08 | 5/7/2026 1:58:54 PM EST | |||
| 94.00 | 13.15 | 16.10 | 14.63 | % | 0.16 | 0 | 0 | 0.66 | -0.64 | 0.02 | -0.08 | 5/7/2026 1:58:54 PM EST | |||
| 95.00 | 13.90 | 16.80 | 15.35 | % | 0.16 | 0 | 0 | 0.66 | -0.66 | 0.02 | -0.08 | 5/7/2026 1:58:54 PM EST | |||
| 96.00 | 14.65 | 17.55 | 16.10 | % | 0.17 | 0 | 0 | 0.66 | -0.67 | 0.02 | -0.08 | 5/7/2026 1:58:54 PM EST | |||
| 97.00 | 15.40 | 18.30 | 16.85 | % | 0.17 | 0 | 0 | 0.65 | -0.69 | 0.02 | -0.07 | 5/7/2026 1:58:54 PM EST | |||
| 98.00 | 16.20 | 19.05 | 17.63 | % | 0.18 | 0 | 0 | 0.65 | -0.71 | 0.02 | -0.07 | 5/7/2026 1:58:54 PM EST | |||
| 99.00 | 17.10 | 19.85 | 18.48 | % | 0.19 | 0 | 0 | 0.65 | -0.72 | 0.02 | -0.07 | 5/7/2026 1:58:54 PM EST | |||
| 100.00 | 17.85 | 20.65 | 19.25 | % | 0.19 | 0 | 0 | 0.65 | -0.73 | 0.02 | -0.07 | 5/7/2026 1:58:54 PM EST | |||
| 101.00 | 18.70 | 21.50 | 20.10 | % | 0.20 | 0 | 0 | 0.65 | -0.75 | 0.02 | -0.07 | 5/7/2026 1:58:54 PM EST | |||
| 102.00 | 19.55 | 22.30 | 20.93 | % | 0.21 | 0 | 0 | 0.65 | -0.76 | 0.02 | -0.06 | 5/7/2026 1:58:54 PM EST |