Options Chain for CAVA GROUP INC COM (CAVA) - $83.43 as of 5/27/2025 4:00:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 41.25 | 43.70 | 43.61 | 0.00 | 0.00% | 0 | 9 | 1.60 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 4:00:02 PM EST |
| 45.00 | 35.65 | 39.60 | 44.00 | 0.00 | 0.00% | 0 | 1 | 1.43 | 1.00 | 0.00 | -0.01 | 3/24/2025 | 5/27/2025 4:00:02 PM EST |
| 50.00 | 30.85 | 34.20 | 34.33 | 0.00 | 0.00% | 0 | 2 | 1.17 | 0.99 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 4:00:02 PM EST |
| 55.00 | 27.05 | 28.45 | 29.30 | 0.00 | 0.00% | 0 | 12 | 0.79 | 0.98 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 4:00:02 PM EST |
| 60.00 | 22.30 | 23.60 | 23.91 | -0.53 | -2.17% | 1 | 46 | 0.49 | 0.95 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 65.00 | 17.95 | 19.35 | 19.65 | -2.25 | -10.28% | 2 | 18 | 0.52 | 0.90 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 70.00 | 13.60 | 15.20 | 18.05 | 0.00 | 0.00% | 0 | 290 | 0.52 | 0.83 | 0.02 | -0.05 | 5/21/2025 | 5/27/2025 4:00:02 PM EST |
| 75.00 | 10.70 | 11.05 | 10.65 | -1.42 | -11.77% | 56 | 257 | 0.52 | 0.73 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 80.00 | 7.60 | 7.80 | 7.52 | -1.48 | -16.45% | 82 | 443 | 0.51 | 0.61 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 85.00 | 5.15 | 5.30 | 5.15 | -1.05 | -16.94% | 60 | 305 | 0.50 | 0.48 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 90.00 | 3.30 | 3.45 | 3.25 | -1.05 | -24.42% | 60 | 1,172 | 0.49 | 0.35 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 95.00 | 2.04 | 2.16 | 2.07 | -0.71 | -25.54% | 113 | 571 | 0.48 | 0.24 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 100.00 | 1.21 | 1.31 | 1.24 | -0.65 | -34.40% | 258 | 2,525 | 0.48 | 0.16 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 105.00 | 0.72 | 0.83 | 0.87 | -0.32 | -26.90% | 44 | 944 | 0.48 | 0.11 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 110.00 | 0.42 | 0.51 | 0.48 | -0.28 | -36.85% | 309 | 1,498 | 0.49 | 0.08 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 115.00 | 0.16 | 0.41 | 0.34 | -0.12 | -26.09% | 16 | 1,449 | 0.48 | 0.06 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 120.00 | 0.15 | 0.30 | 0.20 | -0.14 | -41.18% | 48 | 1,108 | 0.52 | 0.04 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 125.00 | 0.06 | 0.50 | 0.88 | +0.66 | +300.00% | 38 | 697 | 0.56 | 0.03 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 130.00 | 0.08 | 0.20 | 0.11 | -0.20 | -64.52% | 13 | 638 | 0.56 | 0.02 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 135.00 | 0.01 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 723 | 0.75 | 0.01 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 4:00:02 PM EST |
| 140.00 | 0.07 | 0.12 | 0.09 | -0.03 | -25.00% | 40 | 3,634 | 0.61 | 0.01 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 145.00 | 0.02 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 656 | 0.72 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 4:00:02 PM EST |
| 150.00 | 0.01 | 0.12 | 0.15 | +0.07 | +87.50% | 10 | 471 | 0.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 155.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 620 | 0.75 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 4:00:02 PM EST |
| 160.00 | 0.00 | 0.52 | 0.23 | 0.00 | 0.00% | 0 | 137 | 0.95 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 4:00:02 PM EST |
| 165.00 | 0.00 | 0.51 | 0.02 | 0.00 | 0.00% | 0 | 171 | 0.98 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 4:00:02 PM EST |
| 170.00 | 0.00 | 0.61 | 0.60 | 0.00 | 0.00% | 0 | 91 | 1.05 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 4:00:02 PM EST |
| 175.00 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 422 | 1.04 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 4:00:02 PM EST |
| 180.00 | 0.00 | 0.49 | 1.00 | 0.00 | 0.00% | 0 | 191 | 1.07 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 4:00:02 PM EST |
| 185.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 57 | 1.18 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 4:00:02 PM EST |
| 190.00 | 0.01 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 237 | 0.81 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 4:00:02 PM EST |
| 195.00 | 0.00 | 0.48 | 2.20 | 0.00 | 0.00% | 0 | 53 | 1.15 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 5/27/2025 4:00:02 PM EST |
| 200.00 | 0.00 | 0.47 | 0.01 | 0.00 | 0.00% | 0 | 344 | 1.17 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 4:00:02 PM EST |
| 210.00 | 0.00 | 0.47 | 0.10 | 0.00 | 0.00% | 0 | 70 | 1.22 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/27/2025 4:00:02 PM EST |
| 220.00 | 0.00 | 0.61 | 0.05 | 0.00 | 0.00% | 0 | 112 | 1.32 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.31 | 0.39 | 0.00 | 0.00% | 0 | 10 | 1.48 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/27/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 17 | 1.09 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/27/2025 4:00:02 PM EST |
| 50.00 | 0.02 | 1.11 | 0.02 | 0.00 | 0.00% | 0 | 43 | 0.97 | -0.01 | 0.00 | -0.01 | 5/19/2025 | 5/27/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 119 | 0.78 | -0.02 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 4:00:02 PM EST |
| 60.00 | 0.43 | 0.58 | 0.40 | -0.03 | -6.98% | 23 | 5,492 | 0.59 | -0.05 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 65.00 | 0.77 | 1.07 | 0.95 | -0.02 | -2.07% | 8 | 370 | 0.55 | -0.10 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 70.00 | 1.63 | 1.75 | 1.64 | +0.09 | +5.81% | 26 | 1,635 | 0.53 | -0.17 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 75.00 | 2.80 | 3.05 | 3.00 | -0.04 | -1.32% | 277 | 5,702 | 0.51 | -0.27 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 80.00 | 4.75 | 4.90 | 4.85 | +0.07 | +1.47% | 35 | 945 | 0.50 | -0.39 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 85.00 | 7.20 | 7.45 | 7.25 | +0.05 | +0.70% | 26 | 2,766 | 0.49 | -0.52 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 90.00 | 9.95 | 10.70 | 9.60 | -0.05 | -0.52% | 3 | 887 | 0.47 | -0.65 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 95.00 | 13.30 | 14.45 | 13.70 | 0.00 | 0.00% | 0 | 358 | 0.44 | -0.76 | 0.02 | -0.04 | 5/23/2025 | 5/27/2025 4:00:02 PM EST |
| 100.00 | 18.20 | 18.75 | 17.75 | +0.63 | +3.68% | 2 | 422 | 0.48 | -0.84 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 105.00 | 22.35 | 24.10 | 21.40 | 0.00 | 0.00% | 0 | 833 | 0.51 | -0.89 | 0.01 | -0.03 | 5/22/2025 | 5/27/2025 4:00:02 PM EST |
| 110.00 | 26.80 | 28.40 | 27.89 | +1.04 | +3.88% | 1 | 566 | 0.60 | -0.92 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 115.00 | 32.25 | 33.30 | 33.00 | +7.15 | +27.66% | 1 | 115 | 0.70 | -0.94 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 120.00 | 36.60 | 39.15 | 30.47 | 0.00 | 0.00% | 0 | 88 | 0.74 | -0.96 | 0.01 | -0.02 | 5/20/2025 | 5/27/2025 4:00:02 PM EST |
| 125.00 | 40.85 | 44.80 | 26.30 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.97 | 0.00 | -0.01 | 5/14/2025 | 5/27/2025 4:00:02 PM EST |
| 130.00 | 45.85 | 49.10 | 47.00 | +12.84 | +37.59% | 1 | 1 | 0.89 | -0.98 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 135.00 | 50.85 | 53.95 | 53.73 | 0.00 | 0.00% | 0 | 1 | 1.05 | -0.99 | 0.00 | 0.00 | 4/22/2025 | 5/27/2025 4:00:02 PM EST |
| 140.00 | 56.65 | 59.15 | 56.85 | 0.00 | 0.00% | 0 | 1 | 1.07 | -0.99 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 4:00:02 PM EST |
| 145.00 | 60.85 | 64.70 | 62.00 | 0.00 | 0.00% | 0 | 1 | 1.12 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 4:00:02 PM EST |
| 150.00 | 65.85 | 69.00 | 66.85 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 4:00:02 PM EST |
| 155.00 | 70.85 | 74.65 | 73.15 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 5/27/2025 4:00:02 PM EST |
| 160.00 | 75.85 | 79.75 | 57.91 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 5/27/2025 4:00:02 PM EST |
| 165.00 | 80.85 | 84.80 | 30.60 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/5/2024 | 5/27/2025 4:00:02 PM EST |
| 170.00 | 85.85 | 89.75 | 62.30 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 5/27/2025 4:00:02 PM EST |
| 175.00 | 90.85 | 94.80 | 43.00 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 5/27/2025 4:00:02 PM EST |
| 180.00 | 95.85 | 99.80 | 105.87 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 4:00:02 PM EST |
| 185.00 | 100.85 | 104.80 | 90.00 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 4:00:02 PM EST |
| 190.00 | 105.85 | 109.80 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 195.00 | 110.85 | 114.80 | 71.45 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 5/27/2025 4:00:02 PM EST |
| 200.00 | 115.85 | 119.80 | 59.90 | 0.00 | 0.00% | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 12/4/2024 | 5/27/2025 4:00:02 PM EST |
| 210.00 | 125.85 | 129.80 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 220.00 | 135.85 | 139.80 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST |