Options Chain for CAVA GROUP INC COM (CAVA) - $77.67 as of 6/27/2025 3:01:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 31.10 | 33.80 | % | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 50.00 | 25.95 | 28.80 | 32.38 | 0.00 | 0.00% | 0 | 19 | 3.39 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/27/2025 1:58:58 PM EST |
| 55.00 | 21.20 | 23.80 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 60.00 | 16.45 | 18.85 | 17.70 | 0.00 | 0.00% | 0 | 5 | 2.33 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:58 PM EST |
| 62.00 | 14.55 | 16.90 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 63.00 | 13.15 | 15.90 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 64.00 | 12.55 | 14.90 | 13.55 | 0.00 | 0.00% | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:58 PM EST |
| 65.00 | 11.10 | 13.90 | 12.50 | 0.00 | 0.00% | 0 | 4 | 1.84 | 1.00 | 0.00 | -0.01 | 6/26/2025 | 6/27/2025 1:58:58 PM EST |
| 66.00 | 10.45 | 12.90 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.01 | 6/27/2025 1:58:58 PM EST | |||
| 67.00 | 9.30 | 11.95 | % | 0 | 0 | 1.67 | 0.99 | 0.00 | -0.01 | 6/27/2025 1:58:58 PM EST | |||
| 68.00 | 8.15 | 10.95 | 8.15 | 0.00 | 0.00% | 0 | 1 | 1.57 | 0.98 | 0.01 | -0.02 | 6/26/2025 | 6/27/2025 1:58:58 PM EST |
| 69.00 | 7.65 | 8.15 | 9.31 | +3.06 | +48.96% | 14 | 11 | 0.70 | 0.97 | 0.01 | -0.03 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 70.00 | 6.45 | 9.00 | 5.95 | 0.00 | 0.00% | 0 | 5 | 1.40 | 0.95 | 0.02 | -0.05 | 6/23/2025 | 6/27/2025 1:58:58 PM EST |
| 71.00 | 5.65 | 6.15 | 8.00 | +4.40 | +122.23% | 29 | 25 | 0.47 | 0.92 | 0.03 | -0.06 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 72.00 | 4.95 | 5.25 | 5.60 | -0.69 | -10.97% | 1 | 2 | 0.44 | 0.89 | 0.04 | -0.08 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 73.00 | 4.00 | 4.65 | 5.40 | +0.45 | +9.10% | 22 | 35 | 0.48 | 0.85 | 0.05 | -0.10 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 74.00 | 3.45 | 3.60 | 3.70 | -0.66 | -15.14% | 10 | 146 | 0.50 | 0.80 | 0.06 | -0.12 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 75.00 | 2.69 | 2.91 | 4.15 | +0.40 | +10.67% | 96 | 198 | 0.47 | 0.73 | 0.07 | -0.13 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 76.00 | 2.15 | 2.31 | 2.23 | -0.74 | -24.92% | 52 | 517 | 0.46 | 0.66 | 0.08 | -0.14 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 77.00 | 1.64 | 1.77 | 1.75 | -0.75 | -30.00% | 191 | 281 | 0.46 | 0.58 | 0.08 | -0.15 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 78.00 | 1.23 | 1.34 | 1.45 | -0.47 | -24.48% | 204 | 308 | 0.46 | 0.49 | 0.09 | -0.15 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 79.00 | 0.88 | 0.99 | 1.10 | -0.40 | -26.67% | 309 | 273 | 0.46 | 0.40 | 0.09 | -0.15 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 80.00 | 0.63 | 0.72 | 0.67 | -0.45 | -40.18% | 2,200 | 1,113 | 0.45 | 0.32 | 0.08 | -0.13 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 81.00 | 0.44 | 0.52 | 0.61 | -0.26 | -29.89% | 161 | 181 | 0.46 | 0.24 | 0.07 | -0.12 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 82.00 | 0.29 | 0.43 | 0.49 | -0.13 | -20.97% | 130 | 180 | 0.46 | 0.18 | 0.06 | -0.10 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 83.00 | 0.21 | 0.27 | 0.29 | -0.19 | -39.59% | 193 | 102 | 0.46 | 0.13 | 0.05 | -0.08 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 84.00 | 0.14 | 0.19 | 0.20 | -0.17 | -45.95% | 37 | 29 | 0.47 | 0.09 | 0.04 | -0.06 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 85.00 | 0.10 | 0.14 | 0.13 | -0.12 | -48.00% | 339 | 355 | 0.48 | 0.06 | 0.03 | -0.04 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 86.00 | 0.00 | 0.16 | 0.16 | -0.04 | -20.00% | 19 | 38 | 0.51 | 0.04 | 0.02 | -0.03 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 87.00 | 0.00 | 0.52 | 0.13 | -0.05 | -27.78% | 105 | 73 | 0.78 | 0.02 | 0.01 | -0.02 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 88.00 | 0.00 | 0.28 | 0.44 | +0.38 | +633.34% | 2 | 39 | 0.85 | 0.01 | 0.01 | -0.01 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 89.00 | 0.00 | 0.28 | 0.09 | 0.00 | 0.00% | 0 | 32 | 0.80 | 0.01 | 0.01 | -0.01 | 6/26/2025 | 6/27/2025 1:58:58 PM EST |
| 90.00 | 0.00 | 0.52 | 0.10 | +0.05 | +100.00% | 20 | 123 | 0.94 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 91.00 | 0.00 | 0.60 | 0.05 | -0.02 | -28.58% | 3 | 55 | 0.98 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 92.00 | 0.00 | 2.15 | 0.23 | 0.00 | 0.00% | 0 | 26 | 1.62 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:58 PM EST |
| 93.00 | 0.00 | 1.51 | 0.05 | 0.00 | 0.00% | 0 | 33 | 1.68 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:58 PM EST |
| 94.00 | 0.00 | 2.10 | 0.14 | 0.00 | 0.00% | 0 | 50 | 1.72 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 1:58:58 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 23 | 52 | 0.81 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 96.00 | 0.00 | 2.14 | 0.03 | 0.00 | 0.00% | 0 | 35 | 1.84 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:58:58 PM EST |
| 100.00 | 0.00 | 0.38 | 1.07 | +1.02 | +2,040.00% | 1 | 5 | 1.28 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 105.00 | 0.00 | 0.03 | 0.03 | -0.02 | -40.00% | 1 | 5 | 0.97 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 110.00 | 0.00 | 0.02 | 0.02 | % | 1 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:58 PM EST | |
| 115.00 | 0.00 | 2.13 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 120.00 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 1 | 2.87 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:58:58 PM EST |
| 125.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.16 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/27/2025 1:58:58 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 | 1.03 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.67 | % | 1 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:58 PM EST | |
| 55.00 | 0.00 | 0.22 | 0.88 | +0.73 | +486.67% | 1 | 3 | 1.58 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 60.00 | 0.00 | 2.13 | 0.57 | 0.00 | 0.00% | 0 | 9 | 1.26 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 1:58:58 PM EST |
| 62.00 | 0.00 | 0.18 | 0.05 | 0.00 | 0.00% | 0 | 212 | 1.05 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:58 PM EST |
| 63.00 | 0.00 | 0.05 | 0.02 | -0.25 | -92.60% | 1 | 11 | 0.79 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 64.00 | 0.00 | 0.06 | 0.04 | +0.02 | +100.00% | 1 | 18 | 1.92 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 65.00 | 0.02 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 30 | 0.66 | 0.00 | 0.00 | -0.01 | 6/26/2025 | 6/27/2025 1:58:58 PM EST |
| 66.00 | 0.00 | 1.64 | 0.22 | 0.00 | 0.00% | 0 | 12 | 0.92 | 0.00 | 0.00 | -0.01 | 6/23/2025 | 6/27/2025 1:58:58 PM EST |
| 67.00 | 0.00 | 2.15 | 0.12 | 0.00 | 0.00% | 0 | 422 | 1.64 | -0.01 | 0.00 | -0.01 | 6/26/2025 | 6/27/2025 1:58:58 PM EST |
| 68.00 | 0.00 | 0.15 | 0.15 | +0.04 | +36.37% | 10 | 55 | 0.71 | -0.02 | 0.01 | -0.02 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 69.00 | 0.08 | 0.31 | 0.07 | -0.06 | -46.16% | 44 | 432 | 0.64 | -0.03 | 0.01 | -0.03 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 70.00 | 0.15 | 0.20 | 0.10 | -0.10 | -50.00% | 41 | 501 | 0.52 | -0.05 | 0.02 | -0.05 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 71.00 | 0.24 | 0.29 | 0.16 | -0.05 | -23.81% | 23 | 109 | 0.50 | -0.08 | 0.03 | -0.06 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 72.00 | 0.36 | 0.41 | 0.36 | -0.03 | -7.70% | 11 | 194 | 0.49 | -0.11 | 0.04 | -0.08 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 73.00 | 0.38 | 0.59 | 0.50 | -0.03 | -5.66% | 33 | 223 | 0.48 | -0.15 | 0.05 | -0.10 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 74.00 | 0.74 | 0.82 | 0.79 | +0.10 | +14.50% | 64 | 134 | 0.47 | -0.20 | 0.06 | -0.12 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 75.00 | 1.04 | 1.13 | 1.09 | +0.14 | +14.74% | 118 | 158 | 0.47 | -0.27 | 0.07 | -0.13 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 76.00 | 1.21 | 1.64 | 1.45 | +0.24 | +19.84% | 139 | 124 | 0.46 | -0.34 | 0.08 | -0.14 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 77.00 | 1.78 | 2.06 | 1.93 | +0.28 | +16.97% | 68 | 55 | 0.45 | -0.42 | 0.08 | -0.15 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 78.00 | 2.47 | 2.73 | 2.05 | -0.13 | -5.97% | 86 | 80 | 0.45 | -0.51 | 0.09 | -0.15 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 79.00 | 2.99 | 3.50 | 2.63 | -0.42 | -13.77% | 110 | 33 | 0.45 | -0.60 | 0.09 | -0.15 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 80.00 | 3.80 | 4.05 | 3.31 | -0.14 | -4.06% | 126 | 62 | 0.46 | -0.68 | 0.08 | -0.13 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 81.00 | 4.65 | 4.90 | 2.83 | -1.17 | -29.25% | 9 | 111 | 0.45 | -0.76 | 0.07 | -0.12 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 82.00 | 5.45 | 5.95 | 4.65 | -2.16 | -31.72% | 1 | 52 | 0.45 | -0.82 | 0.06 | -0.10 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 83.00 | 6.15 | 6.65 | 5.00 | -3.91 | -43.89% | 92 | 24 | 0.45 | -0.87 | 0.05 | -0.08 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 84.00 | 6.05 | 9.25 | 9.57 | 0.00 | 0.00% | 0 | 11 | 0.85 | -0.91 | 0.04 | -0.06 | 6/25/2025 | 6/27/2025 1:58:58 PM EST |
| 85.00 | 8.00 | 8.70 | 6.05 | -1.52 | -20.08% | 2 | 14 | 0.54 | -0.94 | 0.03 | -0.04 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 86.00 | 7.40 | 10.40 | 10.71 | 0.00 | 0.00% | 0 | 15 | 0.83 | -0.96 | 0.02 | -0.03 | 6/25/2025 | 6/27/2025 1:58:58 PM EST |
| 87.00 | 8.30 | 11.35 | 12.56 | 0.00 | 0.00% | 0 | 3 | 1.12 | -0.98 | 0.01 | -0.02 | 6/24/2025 | 6/27/2025 1:58:58 PM EST |
| 88.00 | 9.20 | 12.35 | 13.90 | 0.00 | 0.00% | 0 | 4 | 0.88 | -0.99 | 0.01 | -0.01 | 6/20/2025 | 6/27/2025 1:58:58 PM EST |
| 89.00 | 10.25 | 13.30 | 14.30 | 0.00 | 0.00% | 0 | 9 | 0.91 | -0.99 | 0.01 | -0.01 | 6/18/2025 | 6/27/2025 1:58:58 PM EST |
| 90.00 | 11.35 | 14.05 | 15.52 | 0.00 | 0.00% | 0 | 3 | 0.96 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:58 PM EST |
| 91.00 | 12.25 | 14.85 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 92.00 | 13.25 | 16.35 | 10.01 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 6/27/2025 1:58:58 PM EST |
| 93.00 | 14.20 | 17.35 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 94.00 | 15.40 | 17.95 | 16.07 | 0.00 | 0.00% | 0 | 10 | 1.23 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 6/27/2025 1:58:58 PM EST |
| 95.00 | 16.20 | 19.30 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 96.00 | 17.30 | 20.30 | 20.84 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 6/27/2025 1:58:58 PM EST |
| 100.00 | 21.20 | 24.35 | 20.66 | 0.00 | 0.00% | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/27/2025 1:58:58 PM EST |
| 105.00 | 26.20 | 30.05 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 110.00 | 31.20 | 34.65 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 115.00 | 36.20 | 39.05 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 120.00 | 41.20 | 44.50 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 125.00 | 46.20 | 49.65 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST |