Options Chain for CAVA GROUP INC COM (CAVA) - $77.66 as of 6/1/2026 10:19:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 51.40 | 55.40 | 53.40 | 66.26 | 0.00 | 0.00% | 2.37 | 0 | 1 | 2.81 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 6/1/2026 1:59:03 PM EST |
| 25.00 | 48.90 | 52.15 | 50.53 | % | 2.02 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 6/1/2026 1:59:03 PM EST | |||
| 30.00 | 43.95 | 47.95 | 45.95 | % | 1.53 | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 6/1/2026 1:59:03 PM EST | |||
| 35.00 | 39.00 | 42.70 | 40.85 | 39.54 | 0.00 | 0.00% | 1.17 | 0 | 79 | 1.84 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/1/2026 1:59:03 PM EST |
| 40.00 | 34.05 | 37.60 | 35.83 | 33.00 | 0.00 | 0.00% | 0.90 | 0 | 53 | 1.58 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 6/1/2026 1:59:03 PM EST |
| 45.00 | 29.05 | 32.45 | 30.75 | 31.52 | 0.00 | 0.00% | 0.68 | 0 | 2 | 1.36 | 1.00 | 0.00 | -0.01 | 5/14/2026 | 6/1/2026 1:59:03 PM EST |
| 50.00 | 24.20 | 26.70 | 25.45 | 28.00 | 0.00 | 0.00% | 0.51 | 0 | 30 | 0.90 | 0.98 | 0.00 | -0.01 | 5/29/2026 | 6/1/2026 1:59:03 PM EST |
| 55.00 | 19.45 | 22.20 | 20.83 | 23.30 | 0.00 | 0.00% | 0.38 | 0 | 39 | 0.79 | 0.95 | 0.01 | -0.02 | 5/29/2026 | 6/1/2026 1:59:03 PM EST |
| 60.00 | 15.00 | 17.45 | 16.23 | 18.73 | 0.00 | 0.00% | 0.27 | 0 | 70 | 0.70 | 0.89 | 0.01 | -0.04 | 5/29/2026 | 6/1/2026 1:59:03 PM EST |
| 65.00 | 11.10 | 13.10 | 12.10 | 12.00 | -3.85 | -24.29% | 0.19 | 6 | 104 | 0.52 | 0.80 | 0.02 | -0.05 | 6/1/2026 | 6/1/2026 1:59:03 PM EST |
| 70.00 | 7.75 | 9.75 | 8.75 | 10.75 | 0.00 | 0.00% | 0.12 | 0 | 136 | 0.54 | 0.68 | 0.02 | -0.06 | 5/29/2026 | 6/1/2026 1:59:03 PM EST |
| 75.00 | 6.05 | 6.50 | 6.28 | 6.60 | -0.76 | -10.33% | 0.08 | 169 | 514 | 0.55 | 0.55 | 0.03 | -0.07 | 6/1/2026 | 6/1/2026 1:59:03 PM EST |
| 80.00 | 3.80 | 4.35 | 4.08 | 4.08 | -0.92 | -18.40% | 0.05 | 140 | 445 | 0.54 | 0.42 | 0.03 | -0.06 | 6/1/2026 | 6/1/2026 1:59:03 PM EST |
| 85.00 | 2.41 | 2.80 | 2.61 | 2.26 | -1.09 | -32.54% | 0.03 | 56 | 329 | 0.54 | 0.30 | 0.02 | -0.06 | 6/1/2026 | 6/1/2026 1:59:03 PM EST |
| 90.00 | 1.54 | 1.77 | 1.66 | 1.64 | -0.46 | -21.91% | 0.02 | 66 | 1,071 | 0.55 | 0.20 | 0.02 | -0.04 | 6/1/2026 | 6/1/2026 1:59:03 PM EST |
| 95.00 | 0.79 | 1.31 | 1.05 | 1.03 | -0.30 | -22.56% | 0.01 | 47 | 1,147 | 0.55 | 0.13 | 0.02 | -0.03 | 6/1/2026 | 6/1/2026 1:59:03 PM EST |
| 100.00 | 0.40 | 0.89 | 0.65 | 0.65 | -0.19 | -22.62% | 0.01 | 44 | 544 | 0.54 | 0.09 | 0.01 | -0.03 | 6/1/2026 | 6/1/2026 1:59:03 PM EST |
| 105.00 | 0.13 | 1.10 | 0.62 | 0.40 | -0.10 | -20.00% | 0.01 | 8 | 247 | 0.60 | 0.05 | 0.01 | -0.02 | 6/1/2026 | 6/1/2026 1:59:03 PM EST |
| 110.00 | 0.07 | 0.50 | 0.29 | 0.20 | -0.10 | -33.34% | 0.00 | 10 | 210 | 0.57 | 0.04 | 0.01 | -0.01 | 6/1/2026 | 6/1/2026 1:59:03 PM EST |
| 115.00 | 0.07 | 0.37 | 0.22 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.60 | 0.02 | 0.00 | -0.01 | 5/22/2026 | 6/1/2026 1:59:03 PM EST |
| 120.00 | 0.05 | 0.28 | 0.17 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.62 | 0.01 | 0.00 | -0.01 | 5/28/2026 | 6/1/2026 1:59:03 PM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.73 | 0.01 | 0.00 | 0.00 | 5/29/2026 | 6/1/2026 1:59:03 PM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.75 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/1/2026 1:59:03 PM EST |
| 135.00 | 0.00 | 0.18 | 0.09 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.78 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/1/2026 1:59:03 PM EST |
| 140.00 | 0.00 | 0.15 | 0.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.80 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/1/2026 1:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 13 | 2.84 | 0.00 | 0.00 | 0.00 | 6/1/2026 1:59:03 PM EST | |||
| 25.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 3 | 2.61 | 0.00 | 0.00 | 0.00 | 6/1/2026 1:59:03 PM EST | |||
| 30.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 43 | 2.22 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 6/1/2026 1:59:03 PM EST |
| 35.00 | 0.00 | 0.32 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.21 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/1/2026 1:59:03 PM EST |
| 40.00 | 0.00 | 0.13 | 0.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.88 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/1/2026 1:59:03 PM EST |
| 45.00 | 0.00 | 0.13 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.73 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 6/1/2026 1:59:03 PM EST |
| 50.00 | 0.04 | 0.27 | 0.16 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2,230 | 0.59 | -0.02 | 0.00 | -0.01 | 5/28/2026 | 6/1/2026 1:59:03 PM EST |
| 55.00 | 0.26 | 0.52 | 0.39 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 341 | 0.59 | -0.05 | 0.01 | -0.02 | 5/27/2026 | 6/1/2026 1:59:03 PM EST |
| 60.00 | 0.80 | 0.95 | 0.88 | 0.90 | +0.35 | +63.64% | 0.01 | 7,417 | 758 | 0.58 | -0.11 | 0.01 | -0.04 | 6/1/2026 | 6/1/2026 1:59:03 PM EST |
| 65.00 | 1.60 | 1.82 | 1.71 | 1.85 | +0.36 | +24.17% | 0.03 | 100 | 1,072 | 0.56 | -0.20 | 0.02 | -0.05 | 6/1/2026 | 6/1/2026 1:59:03 PM EST |
| 70.00 | 2.99 | 3.35 | 3.17 | 3.30 | +1.03 | +45.38% | 0.05 | 124 | 2,263 | 0.56 | -0.32 | 0.02 | -0.06 | 6/1/2026 | 6/1/2026 1:59:03 PM EST |
| 75.00 | 5.05 | 5.50 | 5.28 | 5.63 | +1.05 | +22.93% | 0.07 | 62 | 2,228 | 0.54 | -0.45 | 0.03 | -0.07 | 6/1/2026 | 6/1/2026 1:59:03 PM EST |
| 80.00 | 7.80 | 8.35 | 8.08 | 9.05 | +1.83 | +25.35% | 0.10 | 16 | 315 | 0.54 | -0.58 | 0.03 | -0.06 | 6/1/2026 | 6/1/2026 1:59:03 PM EST |
| 85.00 | 11.25 | 13.25 | 12.25 | 12.15 | +1.85 | +17.97% | 0.14 | 1 | 122 | 0.59 | -0.70 | 0.02 | -0.06 | 6/1/2026 | 6/1/2026 1:59:03 PM EST |
| 90.00 | 15.10 | 17.45 | 16.28 | 15.20 | +1.06 | +7.50% | 0.18 | 4 | 110 | 0.60 | -0.80 | 0.02 | -0.04 | 6/1/2026 | 6/1/2026 1:59:03 PM EST |
| 95.00 | 19.25 | 21.90 | 20.58 | 18.42 | 0.00 | 0.00% | 0.22 | 0 | 48 | 0.76 | -0.87 | 0.02 | -0.03 | 5/29/2026 | 6/1/2026 1:59:03 PM EST |
| 100.00 | 23.90 | 26.55 | 25.23 | 25.80 | +5.12 | +24.76% | 0.25 | 25 | 78 | 0.87 | -0.91 | 0.01 | -0.03 | 6/1/2026 | 6/1/2026 1:59:03 PM EST |
| 105.00 | 29.10 | 31.40 | 30.25 | 27.85 | 0.00 | 0.00% | 0.29 | 0 | 20 | 0.92 | -0.95 | 0.01 | -0.02 | 5/28/2026 | 6/1/2026 1:59:03 PM EST |
| 110.00 | 33.80 | 36.25 | 35.03 | 23.00 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.01 | -0.96 | 0.01 | -0.01 | 5/6/2026 | 6/1/2026 1:59:03 PM EST |
| 115.00 | 38.55 | 41.25 | 39.90 | % | 0.35 | 0 | 0 | 1.08 | -0.98 | 0.00 | -0.01 | 6/1/2026 1:59:03 PM EST | |||
| 120.00 | 42.25 | 46.35 | 44.30 | % | 0.37 | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.01 | 6/1/2026 1:59:03 PM EST | |||
| 125.00 | 47.80 | 51.30 | 49.55 | % | 0.40 | 0 | 0 | 1.22 | -0.99 | 0.00 | 0.00 | 6/1/2026 1:59:03 PM EST | |||
| 130.00 | 52.60 | 56.25 | 54.43 | % | 0.42 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/1/2026 1:59:03 PM EST | |||
| 135.00 | 57.75 | 61.35 | 59.55 | % | 0.44 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 6/1/2026 1:59:03 PM EST | |||
| 140.00 | 62.25 | 66.30 | 64.28 | % | 0.46 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 6/1/2026 1:59:03 PM EST |