Options Chain for CAVA GROUP INC COM (CAVA) - $83.43 as of 5/27/2025 2:51:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 36.90 | 40.00 | 55.95 | 0.00 | 0.00% | 0 | 1 | 3.02 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 12:58:48 PM EST |
| 50.00 | 31.90 | 35.35 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:48 PM EST | |||
| 55.00 | 26.90 | 30.25 | 31.33 | 0.00 | 0.00% | 0 | 10 | 2.31 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:58:48 PM EST |
| 60.00 | 23.10 | 23.85 | 26.07 | 0.00 | 0.00% | 0 | 20 | 1.33 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:58:48 PM EST |
| 65.00 | 18.25 | 18.95 | 21.46 | 0.00 | 0.00% | 0 | 10 | 1.08 | 0.99 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 12:58:48 PM EST |
| 70.00 | 12.90 | 14.10 | 16.00 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.97 | 0.01 | -0.04 | 5/22/2025 | 5/27/2025 12:58:48 PM EST |
| 72.00 | 11.05 | 12.15 | % | 0 | 0 | 0.85 | 0.94 | 0.01 | -0.06 | 5/27/2025 12:58:48 PM EST | |||
| 73.00 | 10.25 | 11.40 | % | 0 | 0 | 0.81 | 0.93 | 0.02 | -0.07 | 5/27/2025 12:58:48 PM EST | |||
| 74.00 | 9.30 | 10.30 | % | 0 | 0 | 0.77 | 0.91 | 0.02 | -0.07 | 5/27/2025 12:58:48 PM EST | |||
| 75.00 | 7.55 | 9.05 | 9.04 | -11.86 | -56.75% | 4 | 0 | 0.62 | 0.89 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 76.00 | 7.90 | 8.15 | % | 0 | 0 | 0.52 | 0.86 | 0.03 | -0.09 | 5/27/2025 12:58:48 PM EST | |||
| 77.00 | 7.05 | 7.30 | % | 0 | 0 | 0.31 | 0.83 | 0.03 | -0.10 | 5/27/2025 12:58:48 PM EST | |||
| 78.00 | 5.85 | 6.85 | 8.95 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.79 | 0.04 | -0.11 | 5/21/2025 | 5/27/2025 12:58:48 PM EST |
| 79.00 | 5.00 | 5.70 | 5.70 | -0.98 | -14.68% | 3 | 11 | 0.56 | 0.75 | 0.04 | -0.12 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 80.00 | 4.55 | 4.95 | 5.00 | -0.53 | -9.59% | 5 | 60 | 0.51 | 0.70 | 0.05 | -0.13 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 81.00 | 4.10 | 4.25 | 5.15 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.65 | 0.05 | -0.14 | 5/23/2025 | 5/27/2025 12:58:48 PM EST |
| 82.00 | 3.45 | 3.65 | 19.50 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.60 | 0.06 | -0.14 | 5/14/2025 | 5/27/2025 12:58:48 PM EST |
| 83.00 | 2.97 | 3.10 | 3.10 | -0.50 | -13.89% | 21 | 218 | 0.51 | 0.54 | 0.06 | -0.15 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 84.00 | 2.43 | 2.58 | 2.50 | -0.85 | -25.38% | 25 | 28 | 0.50 | 0.48 | 0.06 | -0.15 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 85.00 | 1.98 | 2.14 | 2.09 | -0.63 | -23.17% | 21 | 132 | 0.50 | 0.42 | 0.06 | -0.14 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 86.00 | 1.67 | 1.76 | 1.67 | -0.60 | -26.44% | 20 | 78 | 0.50 | 0.37 | 0.05 | -0.14 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 87.00 | 1.31 | 1.43 | 1.48 | -0.47 | -24.11% | 97 | 158 | 0.49 | 0.32 | 0.05 | -0.13 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 88.00 | 1.06 | 1.15 | 1.15 | -0.64 | -35.76% | 37 | 39 | 0.50 | 0.27 | 0.05 | -0.12 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 89.00 | 0.84 | 0.94 | 0.94 | -0.45 | -32.38% | 35 | 21 | 0.49 | 0.23 | 0.04 | -0.11 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 90.00 | 0.68 | 0.76 | 0.70 | -0.55 | -44.00% | 116 | 439 | 0.50 | 0.19 | 0.04 | -0.10 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 91.00 | 0.54 | 0.61 | 0.57 | -0.37 | -39.37% | 52 | 82 | 0.50 | 0.16 | 0.04 | -0.09 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 92.00 | 0.43 | 0.50 | 0.45 | -0.42 | -48.28% | 14 | 110 | 0.52 | 0.13 | 0.03 | -0.08 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 93.00 | 0.00 | 0.42 | 0.70 | 0.00 | 0.00% | 0 | 109 | 0.53 | 0.11 | 0.03 | -0.07 | 5/23/2025 | 5/27/2025 12:58:48 PM EST |
| 94.00 | 0.00 | 0.35 | 0.58 | 0.00 | 0.00% | 0 | 68 | 0.54 | 0.08 | 0.02 | -0.06 | 5/23/2025 | 5/27/2025 12:58:48 PM EST |
| 95.00 | 0.22 | 0.29 | 0.25 | -0.33 | -56.90% | 9 | 474 | 0.53 | 0.07 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 96.00 | 0.19 | 0.24 | 0.39 | 0.00 | 0.00% | 0 | 108 | 0.53 | 0.05 | 0.02 | -0.04 | 5/23/2025 | 5/27/2025 12:58:48 PM EST |
| 97.00 | 0.14 | 0.22 | 0.20 | -0.20 | -50.00% | 76 | 101 | 0.55 | 0.04 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 98.00 | 0.11 | 0.28 | 0.17 | -0.12 | -41.38% | 11 | 28 | 0.51 | 0.04 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 99.00 | 0.02 | 0.53 | 0.01 | -0.33 | -97.06% | 5 | 27 | 0.61 | 0.03 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 100.00 | 0.09 | 0.15 | 0.13 | -0.12 | -48.00% | 10 | 356 | 0.59 | 0.02 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 101.00 | 0.00 | 0.91 | 0.29 | 0.00 | 0.00% | 0 | 253 | 0.98 | 0.01 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 12:58:48 PM EST |
| 102.00 | 0.00 | 1.36 | 0.15 | 0.00 | 0.00% | 0 | 9 | 1.15 | 0.01 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 12:58:48 PM EST |
| 103.00 | 0.01 | 0.30 | 0.22 | 0.00 | 0.00% | 0 | 55 | 0.64 | 0.01 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 12:58:48 PM EST |
| 104.00 | 0.00 | 0.18 | 0.18 | 0.00 | 0.00% | 0 | 27 | 0.76 | 0.01 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 12:58:48 PM EST |
| 105.00 | 0.00 | 0.68 | 0.17 | 0.00 | 0.00% | 0 | 101 | 1.09 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:48 PM EST |
| 106.00 | 0.00 | 1.34 | 0.27 | 0.00 | 0.00% | 0 | 24 | 1.29 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:58:48 PM EST |
| 107.00 | 0.00 | 0.25 | 0.15 | -0.41 | -73.22% | 1 | 11 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 108.00 | 0.00 | 1.32 | 0.11 | 0.00 | 0.00% | 0 | 22 | 1.35 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:58:48 PM EST |
| 109.00 | 0.00 | 1.20 | 0.11 | 0.00 | 0.00% | 0 | 29 | 1.34 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:58:48 PM EST |
| 110.00 | 0.00 | 1.08 | 0.01 | 0.00 | 0.00% | 0 | 88 | 1.33 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:48 PM EST |
| 111.00 | 0.00 | 1.20 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:58:48 PM EST |
| 112.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.36 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:58:48 PM EST |
| 115.00 | 0.00 | 1.11 | 0.10 | 0.00 | 0.00% | 0 | 73 | 1.49 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:58:48 PM EST |
| 120.00 | 0.00 | 0.31 | 0.01 | -0.06 | -85.72% | 2 | 108 | 1.23 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 125.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 54 | 1.46 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:48 PM EST |
| 130.00 | 0.00 | 0.20 | 0.54 | 0.00 | 0.00% | 0 | 185 | 1.34 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 12:58:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.56 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:48 PM EST | |||
| 50.00 | 0.00 | 1.53 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:48 PM EST | |||
| 55.00 | 0.00 | 0.05 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:48 PM EST | |||
| 60.00 | 0.00 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:58:48 PM EST |
| 65.00 | 0.00 | 0.15 | 0.07 | -0.39 | -84.79% | 1 | 3 | 0.84 | -0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 70.00 | 0.00 | 0.28 | 0.23 | +0.08 | +53.34% | 10 | 29 | 0.72 | -0.03 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 72.00 | 0.00 | 0.40 | % | 0 | 0 | 0.62 | -0.06 | 0.01 | -0.06 | 5/27/2025 12:58:48 PM EST | |||
| 73.00 | 0.22 | 0.27 | 0.23 | -0.05 | -17.86% | 1 | 28 | 0.56 | -0.07 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 74.00 | 0.00 | 0.34 | 0.57 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.09 | 0.02 | -0.07 | 5/22/2025 | 5/27/2025 12:58:48 PM EST |
| 75.00 | 0.37 | 0.42 | 0.43 | -0.02 | -4.45% | 14 | 108 | 0.54 | -0.11 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 76.00 | 0.48 | 0.55 | 0.58 | -0.18 | -23.69% | 1 | 704 | 0.54 | -0.14 | 0.03 | -0.09 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 77.00 | 0.63 | 0.69 | 0.81 | +0.11 | +15.72% | 1 | 35 | 0.53 | -0.17 | 0.03 | -0.10 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 78.00 | 0.81 | 0.89 | 0.82 | -0.20 | -19.61% | 105 | 79 | 0.53 | -0.21 | 0.04 | -0.11 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 79.00 | 1.04 | 1.11 | 1.11 | -0.14 | -11.20% | 9 | 24 | 0.52 | -0.25 | 0.04 | -0.12 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 80.00 | 1.31 | 1.40 | 1.29 | -0.44 | -25.44% | 42 | 102 | 0.51 | -0.30 | 0.05 | -0.13 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 81.00 | 1.65 | 1.73 | 1.73 | -0.16 | -8.47% | 6 | 33 | 0.51 | -0.35 | 0.05 | -0.14 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 82.00 | 2.02 | 2.13 | 2.05 | -0.45 | -18.00% | 5 | 54 | 0.51 | -0.40 | 0.06 | -0.14 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 83.00 | 2.45 | 2.58 | 2.47 | -0.50 | -16.84% | 23 | 118 | 0.51 | -0.46 | 0.06 | -0.15 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 84.00 | 2.95 | 3.10 | 3.10 | -0.37 | -10.67% | 28 | 136 | 0.50 | -0.52 | 0.06 | -0.15 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 85.00 | 3.50 | 3.65 | 3.65 | -0.32 | -8.06% | 11 | 137 | 0.50 | -0.58 | 0.06 | -0.14 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 86.00 | 4.15 | 4.30 | 4.20 | -0.30 | -6.67% | 13 | 109 | 0.51 | -0.63 | 0.05 | -0.14 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 87.00 | 4.80 | 5.00 | 4.00 | 0.00 | 0.00% | 0 | 125 | 0.50 | -0.68 | 0.05 | -0.13 | 5/22/2025 | 5/27/2025 12:58:48 PM EST |
| 88.00 | 5.55 | 5.75 | 5.76 | 0.00 | 0.00% | 0 | 70 | 0.48 | -0.73 | 0.05 | -0.12 | 5/23/2025 | 5/27/2025 12:58:48 PM EST |
| 89.00 | 6.30 | 6.60 | 6.10 | -0.15 | -2.40% | 1 | 29 | 0.52 | -0.77 | 0.04 | -0.11 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 90.00 | 7.15 | 7.35 | 6.90 | -0.14 | -1.99% | 3 | 112 | 0.50 | -0.81 | 0.04 | -0.10 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 91.00 | 7.80 | 8.65 | 7.85 | +1.29 | +19.67% | 1 | 236 | 0.51 | -0.84 | 0.04 | -0.09 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 92.00 | 8.80 | 9.10 | 8.30 | 0.00 | 0.00% | 0 | 51 | 0.51 | -0.87 | 0.03 | -0.08 | 5/23/2025 | 5/27/2025 12:58:48 PM EST |
| 93.00 | 9.55 | 10.10 | 4.85 | 0.00 | 0.00% | 0 | 26 | 0.64 | -0.89 | 0.03 | -0.07 | 5/19/2025 | 5/27/2025 12:58:48 PM EST |
| 94.00 | 10.35 | 11.50 | 10.71 | 0.00 | 0.00% | 0 | 12 | 0.74 | -0.92 | 0.02 | -0.06 | 5/23/2025 | 5/27/2025 12:58:48 PM EST |
| 95.00 | 11.35 | 12.05 | 11.33 | 0.00 | 0.00% | 0 | 61 | 0.63 | -0.93 | 0.02 | -0.05 | 5/22/2025 | 5/27/2025 12:58:48 PM EST |
| 96.00 | 12.25 | 13.60 | 11.90 | 0.00 | 0.00% | 0 | 7 | 0.77 | -0.95 | 0.02 | -0.04 | 5/23/2025 | 5/27/2025 12:58:48 PM EST |
| 97.00 | 13.10 | 14.35 | 11.89 | 0.00 | 0.00% | 0 | 28 | 0.81 | -0.96 | 0.01 | -0.03 | 5/21/2025 | 5/27/2025 12:58:48 PM EST |
| 98.00 | 14.10 | 15.15 | 12.35 | 0.00 | 0.00% | 0 | 12 | 0.81 | -0.96 | 0.01 | -0.03 | 5/21/2025 | 5/27/2025 12:58:48 PM EST |
| 99.00 | 15.05 | 16.35 | 5.50 | 0.00 | 0.00% | 0 | 8 | 0.88 | -0.97 | 0.01 | -0.02 | 5/16/2025 | 5/27/2025 12:58:48 PM EST |
| 100.00 | 16.00 | 17.30 | 9.65 | 0.00 | 0.00% | 0 | 9 | 0.86 | -0.98 | 0.01 | -0.02 | 5/19/2025 | 5/27/2025 12:58:48 PM EST |
| 101.00 | 17.05 | 18.25 | 7.45 | 0.00 | 0.00% | 0 | 19 | 0.95 | -0.99 | 0.00 | -0.01 | 5/16/2025 | 5/27/2025 12:58:48 PM EST |
| 102.00 | 18.00 | 19.40 | 7.30 | 0.00 | 0.00% | 0 | 2 | 1.02 | -0.99 | 0.00 | -0.01 | 5/13/2025 | 5/27/2025 12:58:48 PM EST |
| 103.00 | 19.20 | 20.25 | % | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 5/27/2025 12:58:48 PM EST | |||
| 104.00 | 19.90 | 21.50 | % | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.01 | 5/27/2025 12:58:48 PM EST | |||
| 105.00 | 20.95 | 22.50 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:48 PM EST | |||
| 106.00 | 21.90 | 23.45 | 10.10 | 0.00 | 0.00% | 0 | 1 | 1.21 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 12:58:48 PM EST |
| 107.00 | 23.20 | 24.10 | 10.75 | 0.00 | 0.00% | 0 | 18 | 1.15 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 12:58:48 PM EST |
| 108.00 | 23.95 | 25.15 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:48 PM EST | |||
| 109.00 | 24.20 | 26.60 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:48 PM EST | |||
| 110.00 | 25.45 | 27.45 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:48 PM EST | |||
| 111.00 | 26.90 | 28.65 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:48 PM EST | |||
| 112.00 | 27.50 | 29.40 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:48 PM EST | |||
| 115.00 | 30.90 | 32.40 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:48 PM EST | |||
| 120.00 | 36.00 | 37.45 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:48 PM EST | |||
| 125.00 | 40.95 | 42.30 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:48 PM EST | |||
| 130.00 | 45.60 | 47.50 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:48 PM EST |