Options Chain for CAVA GROUP INC COM (CAVA) - $93.91 as of 5/9/2025 8:41:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 42.40 | 46.40 | % | 0 | 0 | 1.48 | 0.99 | 0.00 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 55.00 | 37.75 | 41.60 | % | 0 | 0 | 1.28 | 0.98 | 0.00 | -0.02 | 5/9/2025 4:00:02 PM EST | |||
| 60.00 | 32.90 | 36.90 | % | 0 | 0 | 1.19 | 0.97 | 0.00 | -0.03 | 5/9/2025 4:00:02 PM EST | |||
| 65.00 | 29.45 | 31.10 | % | 0 | 0 | 0.70 | 0.94 | 0.00 | -0.04 | 5/9/2025 4:00:02 PM EST | |||
| 70.00 | 25.10 | 26.50 | % | 0 | 0 | 0.67 | 0.90 | 0.01 | -0.05 | 5/9/2025 4:00:02 PM EST | |||
| 75.00 | 21.10 | 22.10 | % | 0 | 0 | 0.67 | 0.85 | 0.01 | -0.07 | 5/9/2025 4:00:02 PM EST | |||
| 80.00 | 17.05 | 18.20 | % | 0 | 0 | 0.65 | 0.79 | 0.01 | -0.08 | 5/9/2025 4:00:02 PM EST | |||
| 82.00 | 14.10 | 18.15 | % | 0 | 0 | 0.64 | 0.76 | 0.01 | -0.08 | 5/9/2025 4:00:02 PM EST | |||
| 83.00 | 13.70 | 17.35 | % | 0 | 0 | 0.65 | 0.75 | 0.01 | -0.08 | 5/9/2025 4:00:02 PM EST | |||
| 84.00 | 13.45 | 16.50 | % | 0 | 0 | 0.66 | 0.73 | 0.01 | -0.09 | 5/9/2025 4:00:02 PM EST | |||
| 85.00 | 12.10 | 16.10 | % | 0 | 0 | 0.64 | 0.72 | 0.02 | -0.09 | 5/9/2025 4:00:02 PM EST | |||
| 86.00 | 11.85 | 15.40 | % | 0 | 0 | 0.65 | 0.70 | 0.02 | -0.09 | 5/9/2025 4:00:02 PM EST | |||
| 87.00 | 11.40 | 13.45 | % | 0 | 0 | 0.60 | 0.69 | 0.02 | -0.09 | 5/9/2025 4:00:02 PM EST | |||
| 88.00 | 11.65 | 14.15 | % | 0 | 0 | 0.69 | 0.67 | 0.02 | -0.09 | 5/9/2025 4:00:02 PM EST | |||
| 89.00 | 11.05 | 13.20 | % | 0 | 0 | 0.67 | 0.65 | 0.02 | -0.09 | 5/9/2025 4:00:02 PM EST | |||
| 90.00 | 9.40 | 12.95 | % | 0 | 0 | 0.64 | 0.63 | 0.02 | -0.09 | 5/9/2025 4:00:02 PM EST | |||
| 91.00 | 8.65 | 11.05 | % | 0 | 0 | 0.58 | 0.62 | 0.02 | -0.09 | 5/9/2025 4:00:02 PM EST | |||
| 92.00 | 9.45 | 11.35 | % | 0 | 0 | 0.66 | 0.60 | 0.02 | -0.09 | 5/9/2025 4:00:02 PM EST | |||
| 93.00 | 8.90 | 11.20 | % | 0 | 0 | 0.67 | 0.58 | 0.02 | -0.09 | 5/9/2025 4:00:02 PM EST | |||
| 94.00 | 8.25 | 9.45 | % | 0 | 0 | 0.62 | 0.56 | 0.02 | -0.09 | 5/9/2025 4:00:02 PM EST | |||
| 95.00 | 7.90 | 9.00 | % | 0 | 0 | 0.62 | 0.54 | 0.02 | -0.09 | 5/9/2025 4:00:02 PM EST | |||
| 96.00 | 7.45 | 9.55 | % | 0 | 0 | 0.66 | 0.52 | 0.02 | -0.09 | 5/9/2025 4:00:02 PM EST | |||
| 97.00 | 6.90 | 8.95 | % | 0 | 0 | 0.64 | 0.50 | 0.02 | -0.09 | 5/9/2025 4:00:02 PM EST | |||
| 98.00 | 6.25 | 7.30 | % | 0 | 0 | 0.59 | 0.49 | 0.02 | -0.09 | 5/9/2025 4:00:02 PM EST | |||
| 99.00 | 6.20 | 6.90 | 6.90 | % | 1 | 0 | 0.60 | 0.47 | 0.02 | -0.09 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 100.00 | 5.80 | 6.55 | % | 0 | 0 | 0.60 | 0.45 | 0.02 | -0.09 | 5/9/2025 4:00:02 PM EST | |||
| 101.00 | 5.35 | 7.75 | % | 0 | 0 | 0.66 | 0.43 | 0.02 | -0.09 | 5/9/2025 4:00:02 PM EST | |||
| 102.00 | 4.40 | 7.20 | % | 0 | 0 | 0.63 | 0.41 | 0.02 | -0.09 | 5/9/2025 4:00:02 PM EST | |||
| 103.00 | 4.65 | 7.10 | % | 0 | 0 | 0.66 | 0.39 | 0.02 | -0.08 | 5/9/2025 4:00:02 PM EST | |||
| 104.00 | 4.35 | 6.55 | % | 0 | 0 | 0.65 | 0.37 | 0.02 | -0.08 | 5/9/2025 4:00:02 PM EST | |||
| 105.00 | 3.55 | 4.70 | 4.46 | % | 1 | 0 | 0.57 | 0.36 | 0.02 | -0.08 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 106.00 | 3.40 | 6.00 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.34 | 0.02 | -0.08 | 5/8/2025 | 5/9/2025 4:00:02 PM EST |
| 110.00 | 0.92 | 3.30 | % | 0 | 0 | 0.50 | 0.27 | 0.02 | -0.07 | 5/9/2025 4:00:02 PM EST | |||
| 115.00 | 0.17 | 4.05 | % | 0 | 0 | 0.57 | 0.20 | 0.01 | -0.06 | 5/9/2025 4:00:02 PM EST | |||
| 120.00 | 0.00 | 1.51 | % | 0 | 0 | 0.48 | 0.14 | 0.01 | -0.04 | 5/9/2025 4:00:02 PM EST | |||
| 125.00 | 0.00 | 1.03 | % | 0 | 0 | 0.57 | 0.10 | 0.01 | -0.03 | 5/9/2025 4:00:02 PM EST | |||
| 130.00 | 0.00 | 0.98 | % | 0 | 0 | 0.58 | 0.07 | 0.01 | -0.02 | 5/9/2025 4:00:02 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 | 0.75 | % | 0 | 0 | 1.13 | -0.01 | 0.00 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 0.83 | % | 0 | 0 | 1.01 | -0.02 | 0.00 | -0.02 | 5/9/2025 4:00:02 PM EST | |||
| 60.00 | 0.00 | 0.95 | % | 0 | 0 | 0.90 | -0.03 | 0.00 | -0.03 | 5/9/2025 4:00:02 PM EST | |||
| 65.00 | 0.00 | 2.59 | % | 0 | 0 | 0.78 | -0.06 | 0.00 | -0.04 | 5/9/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 3.10 | % | 0 | 0 | 0.76 | -0.10 | 0.01 | -0.05 | 5/9/2025 4:00:02 PM EST | |||
| 75.00 | 0.15 | 2.44 | % | 0 | 0 | 0.60 | -0.15 | 0.01 | -0.07 | 5/9/2025 4:00:02 PM EST | |||
| 80.00 | 1.00 | 3.40 | % | 0 | 0 | 0.58 | -0.21 | 0.01 | -0.08 | 5/9/2025 4:00:02 PM EST | |||
| 82.00 | 1.55 | 5.65 | % | 0 | 0 | 0.66 | -0.24 | 0.01 | -0.08 | 5/9/2025 4:00:02 PM EST | |||
| 83.00 | 3.60 | 5.95 | % | 0 | 0 | 0.74 | -0.25 | 0.01 | -0.08 | 5/9/2025 4:00:02 PM EST | |||
| 84.00 | 2.04 | 5.95 | % | 0 | 0 | 0.64 | -0.27 | 0.01 | -0.09 | 5/9/2025 4:00:02 PM EST | |||
| 85.00 | 2.37 | 5.15 | % | 0 | 0 | 0.59 | -0.28 | 0.02 | -0.09 | 5/9/2025 4:00:02 PM EST | |||
| 86.00 | 2.69 | 6.80 | % | 0 | 0 | 0.64 | -0.30 | 0.02 | -0.09 | 5/9/2025 4:00:02 PM EST | |||
| 87.00 | 4.90 | 7.20 | % | 0 | 0 | 0.72 | -0.31 | 0.02 | -0.09 | 5/9/2025 4:00:02 PM EST | |||
| 88.00 | 4.35 | 7.00 | % | 0 | 0 | 0.65 | -0.33 | 0.02 | -0.09 | 5/9/2025 4:00:02 PM EST | |||
| 89.00 | 5.65 | 7.65 | % | 0 | 0 | 0.69 | -0.35 | 0.02 | -0.09 | 5/9/2025 4:00:02 PM EST | |||
| 90.00 | 4.30 | 8.25 | % | 0 | 0 | 0.63 | -0.37 | 0.02 | -0.09 | 5/9/2025 4:00:02 PM EST | |||
| 91.00 | 6.35 | 8.00 | % | 0 | 0 | 0.66 | -0.38 | 0.02 | -0.09 | 5/9/2025 4:00:02 PM EST | |||
| 92.00 | 6.95 | 7.80 | % | 0 | 0 | 0.64 | -0.40 | 0.02 | -0.09 | 5/9/2025 4:00:02 PM EST | |||
| 93.00 | 7.20 | 9.55 | % | 0 | 0 | 0.68 | -0.42 | 0.02 | -0.09 | 5/9/2025 4:00:02 PM EST | |||
| 94.00 | 7.85 | 10.20 | % | 0 | 0 | 0.69 | -0.44 | 0.02 | -0.09 | 5/9/2025 4:00:02 PM EST | |||
| 95.00 | 8.35 | 10.45 | % | 0 | 0 | 0.67 | -0.46 | 0.02 | -0.09 | 5/9/2025 4:00:02 PM EST | |||
| 96.00 | 8.90 | 9.90 | % | 0 | 0 | 0.63 | -0.48 | 0.02 | -0.09 | 5/9/2025 4:00:02 PM EST | |||
| 97.00 | 9.40 | 11.80 | % | 0 | 0 | 0.68 | -0.50 | 0.02 | -0.09 | 5/9/2025 4:00:02 PM EST | |||
| 98.00 | 10.05 | 12.10 | % | 0 | 0 | 0.67 | -0.51 | 0.02 | -0.09 | 5/9/2025 4:00:02 PM EST | |||
| 99.00 | 10.65 | 11.35 | % | 0 | 0 | 0.62 | -0.53 | 0.02 | -0.09 | 5/9/2025 4:00:02 PM EST | |||
| 100.00 | 11.10 | 12.85 | % | 0 | 0 | 0.64 | -0.55 | 0.02 | -0.09 | 5/9/2025 4:00:02 PM EST | |||
| 101.00 | 11.60 | 14.10 | % | 0 | 0 | 0.66 | -0.57 | 0.02 | -0.09 | 5/9/2025 4:00:02 PM EST | |||
| 102.00 | 12.25 | 13.35 | % | 0 | 0 | 0.61 | -0.59 | 0.02 | -0.09 | 5/9/2025 4:00:02 PM EST | |||
| 103.00 | 11.85 | 14.25 | % | 0 | 0 | 0.57 | -0.61 | 0.02 | -0.08 | 5/9/2025 4:00:02 PM EST | |||
| 104.00 | 13.65 | 14.50 | % | 0 | 0 | 0.60 | -0.63 | 0.02 | -0.08 | 5/9/2025 4:00:02 PM EST | |||
| 105.00 | 14.30 | 15.20 | % | 0 | 0 | 0.60 | -0.64 | 0.02 | -0.08 | 5/9/2025 4:00:02 PM EST | |||
| 106.00 | 14.05 | 15.90 | % | 0 | 0 | 0.56 | -0.66 | 0.02 | -0.08 | 5/9/2025 4:00:02 PM EST | |||
| 110.00 | 17.90 | 18.90 | % | 0 | 0 | 0.58 | -0.73 | 0.02 | -0.07 | 5/9/2025 4:00:02 PM EST | |||
| 115.00 | 21.10 | 23.85 | % | 0 | 0 | 0.58 | -0.80 | 0.01 | -0.06 | 5/9/2025 4:00:02 PM EST | |||
| 120.00 | 26.15 | 27.50 | % | 0 | 0 | 0.56 | -0.86 | 0.01 | -0.04 | 5/9/2025 4:00:02 PM EST | |||
| 125.00 | 30.35 | 32.35 | % | 0 | 0 | 0.63 | -0.90 | 0.01 | -0.03 | 5/9/2025 4:00:02 PM EST | |||
| 130.00 | 34.05 | 38.10 | % | 0 | 0 | 0.85 | -0.93 | 0.01 | -0.02 | 5/9/2025 4:00:02 PM EST |