Options Chain for CAVA GROUP INC COM (CAVA) - $90.80 as of 4/25/2025 8:20:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 50.50 | 53.05 | 51.00 | 0.00 | 0.00% | 0 | 8 | 1.19 | 0.99 | 0.00 | -0.01 | 4/14/2025 | 4/25/2025 3:59:49 PM EST |
| 45.00 | 45.65 | 48.70 | 44.00 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.98 | 0.00 | -0.01 | 3/24/2025 | 4/25/2025 3:59:49 PM EST |
| 50.00 | 41.00 | 42.65 | 34.90 | 0.00 | 0.00% | 0 | 3 | 1.16 | 0.97 | 0.00 | -0.02 | 4/8/2025 | 4/25/2025 3:59:49 PM EST |
| 55.00 | 35.70 | 37.85 | 27.15 | 0.00 | 0.00% | 0 | 2 | 1.03 | 0.95 | 0.00 | -0.03 | 4/4/2025 | 4/25/2025 3:59:49 PM EST |
| 60.00 | 31.95 | 33.25 | 32.55 | +9.05 | +38.52% | 1 | 46 | 0.64 | 0.92 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 65.00 | 27.55 | 28.65 | 28.42 | +1.32 | +4.88% | 1 | 17 | 0.63 | 0.89 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 70.00 | 24.10 | 24.50 | 23.15 | 0.00 | 0.00% | 0 | 295 | 0.66 | 0.84 | 0.01 | -0.05 | 4/23/2025 | 4/25/2025 3:59:49 PM EST |
| 75.00 | 19.90 | 20.65 | 20.71 | 0.00 | 0.00% | 0 | 224 | 0.62 | 0.79 | 0.01 | -0.05 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
| 80.00 | 16.55 | 17.90 | 17.15 | 0.00 | 0.00% | 0 | 298 | 0.64 | 0.73 | 0.01 | -0.06 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
| 85.00 | 13.75 | 14.10 | 13.82 | +0.40 | +2.99% | 1 | 235 | 0.62 | 0.66 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 90.00 | 10.90 | 11.20 | 11.00 | -0.40 | -3.51% | 129 | 648 | 0.59 | 0.58 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 95.00 | 8.50 | 8.80 | 9.09 | 0.00 | 0.00% | 13 | 195 | 0.58 | 0.50 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 100.00 | 6.50 | 6.80 | 6.65 | -0.35 | -5.00% | 10 | 422 | 0.57 | 0.42 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 105.00 | 4.85 | 5.05 | 5.20 | -0.43 | -7.64% | 80 | 535 | 0.55 | 0.35 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 110.00 | 3.55 | 3.70 | 3.90 | +0.10 | +2.64% | 10 | 522 | 0.54 | 0.28 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 115.00 | 2.52 | 2.67 | 2.69 | -0.29 | -9.74% | 37 | 1,414 | 0.53 | 0.22 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 120.00 | 1.75 | 1.91 | 1.93 | -0.17 | -8.10% | 2 | 564 | 0.52 | 0.17 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 125.00 | 1.19 | 1.41 | 1.39 | 0.00 | 0.00% | 0 | 544 | 0.52 | 0.14 | 0.01 | -0.03 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
| 130.00 | 0.80 | 1.18 | 0.87 | -0.17 | -16.35% | 32 | 485 | 0.52 | 0.11 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 135.00 | 0.55 | 1.05 | 0.54 | 0.00 | 0.00% | 0 | 713 | 0.53 | 0.08 | 0.01 | -0.02 | 4/23/2025 | 4/25/2025 3:59:49 PM EST |
| 140.00 | 0.34 | 1.04 | 0.46 | -0.07 | -13.21% | 5 | 935 | 0.55 | 0.06 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 145.00 | 0.14 | 1.31 | 0.40 | 0.00 | 0.00% | 0 | 474 | 0.57 | 0.05 | 0.00 | -0.02 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
| 150.00 | 0.09 | 0.74 | 0.06 | 0.00 | 0.00% | 0 | 456 | 0.54 | 0.04 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
| 155.00 | 0.05 | 1.14 | 0.25 | 0.00 | 0.00% | 0 | 621 | 0.56 | 0.03 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 3:59:49 PM EST |
| 160.00 | 0.03 | 0.99 | 0.12 | 0.00 | 0.00% | 0 | 137 | 0.58 | 0.02 | 0.00 | -0.01 | 4/15/2025 | 4/25/2025 3:59:49 PM EST |
| 165.00 | 0.02 | 0.67 | 0.13 | +0.08 | +160.00% | 2 | 172 | 0.60 | 0.02 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 170.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 107 | 0.74 | 0.01 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 3:59:49 PM EST |
| 175.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 422 | 0.77 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 4/25/2025 3:59:49 PM EST |
| 180.00 | 0.00 | 0.70 | 1.00 | 0.00 | 0.00% | 0 | 191 | 0.78 | 0.01 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:49 PM EST |
| 185.00 | 0.00 | 0.67 | 0.08 | -0.02 | -20.00% | 1 | 57 | 0.80 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 190.00 | 0.01 | 0.66 | 0.19 | 0.00 | 0.00% | 0 | 183 | 0.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/25/2025 3:59:49 PM EST |
| 195.00 | 0.00 | 0.75 | 2.20 | 0.00 | 0.00% | 0 | 53 | 0.86 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 4/25/2025 3:59:49 PM EST |
| 200.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 345 | 0.88 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:49 PM EST |
| 210.00 | 0.00 | 0.63 | 0.10 | 0.00 | 0.00% | 0 | 70 | 0.90 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/25/2025 3:59:49 PM EST |
| 220.00 | 0.00 | 0.63 | 0.08 | 0.00 | 0.00% | 0 | 79 | 0.94 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.02 | 0.45 | 0.39 | 0.00 | 0.00% | 0 | 10 | 0.82 | -0.01 | 0.00 | -0.01 | 4/15/2025 | 4/25/2025 3:59:49 PM EST |
| 45.00 | 0.15 | 0.38 | 0.33 | 0.00 | 0.00% | 0 | 17 | 0.78 | -0.02 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 3:59:49 PM EST |
| 50.00 | 0.26 | 0.48 | 1.27 | 0.00 | 0.00% | 0 | 74 | 0.72 | -0.03 | 0.00 | -0.02 | 4/21/2025 | 4/25/2025 3:59:49 PM EST |
| 55.00 | 0.60 | 0.91 | 0.79 | -0.11 | -12.23% | 7 | 105 | 0.72 | -0.05 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 60.00 | 1.15 | 1.35 | 1.20 | -0.18 | -13.05% | 5,004 | 525 | 0.71 | -0.08 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 65.00 | 1.76 | 1.90 | 1.87 | -0.83 | -30.75% | 1 | 314 | 0.68 | -0.11 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 70.00 | 2.65 | 2.77 | 2.92 | 0.00 | 0.00% | 0 | 282 | 0.66 | -0.16 | 0.01 | -0.05 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
| 75.00 | 3.75 | 3.95 | 4.00 | -0.10 | -2.44% | 1 | 324 | 0.64 | -0.21 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 80.00 | 5.25 | 5.40 | 5.38 | -0.32 | -5.62% | 4 | 674 | 0.62 | -0.27 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 85.00 | 7.10 | 7.25 | 6.88 | -0.62 | -8.27% | 19 | 961 | 0.61 | -0.34 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 90.00 | 9.25 | 9.45 | 9.05 | -0.60 | -6.22% | 26 | 989 | 0.59 | -0.42 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 95.00 | 11.85 | 12.05 | 11.65 | -0.63 | -5.13% | 8 | 373 | 0.57 | -0.50 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 100.00 | 14.80 | 15.05 | 14.54 | -0.83 | -5.40% | 10 | 331 | 0.56 | -0.58 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 105.00 | 17.95 | 18.50 | 18.49 | 0.00 | 0.00% | 0 | 834 | 0.54 | -0.65 | 0.02 | -0.06 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
| 110.00 | 21.70 | 22.65 | 25.24 | 0.00 | 0.00% | 0 | 549 | 0.55 | -0.72 | 0.01 | -0.05 | 4/23/2025 | 4/25/2025 3:59:49 PM EST |
| 115.00 | 25.70 | 26.75 | 28.39 | 0.00 | 0.00% | 0 | 145 | 0.54 | -0.78 | 0.01 | -0.04 | 4/14/2025 | 4/25/2025 3:59:49 PM EST |
| 120.00 | 30.00 | 30.50 | 32.00 | 0.00 | 0.00% | 0 | 549 | 0.51 | -0.83 | 0.01 | -0.04 | 4/23/2025 | 4/25/2025 3:59:49 PM EST |
| 125.00 | 34.30 | 35.05 | 35.29 | 0.00 | 0.00% | 0 | 109 | 0.61 | -0.86 | 0.01 | -0.03 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
| 130.00 | 39.00 | 40.85 | 40.15 | 0.00 | 0.00% | 0 | 107 | 0.67 | -0.89 | 0.01 | -0.03 | 4/23/2025 | 4/25/2025 3:59:49 PM EST |
| 135.00 | 42.65 | 45.25 | 53.73 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.92 | 0.01 | -0.02 | 4/22/2025 | 4/25/2025 3:59:49 PM EST |
| 140.00 | 47.80 | 50.15 | 64.28 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.94 | 0.01 | -0.02 | 3/14/2025 | 4/25/2025 3:59:49 PM EST |
| 145.00 | 52.15 | 55.80 | 61.61 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.95 | 0.00 | -0.02 | 3/12/2025 | 4/25/2025 3:59:49 PM EST |
| 150.00 | 57.90 | 60.00 | 63.35 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.96 | 0.00 | -0.01 | 4/1/2025 | 4/25/2025 3:59:49 PM EST |
| 155.00 | 62.10 | 65.70 | 73.15 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.97 | 0.00 | -0.01 | 3/12/2025 | 4/25/2025 3:59:49 PM EST |
| 160.00 | 67.10 | 70.70 | 57.91 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.01 | 2/24/2025 | 4/25/2025 3:59:49 PM EST |
| 165.00 | 72.10 | 75.65 | 30.60 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.01 | 12/5/2024 | 4/25/2025 3:59:49 PM EST |
| 170.00 | 77.15 | 80.70 | 62.30 | 0.00 | 0.00% | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 2/21/2025 | 4/25/2025 3:59:49 PM EST |
| 175.00 | 82.05 | 85.70 | 43.00 | 0.00 | 0.00% | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 1/30/2025 | 4/25/2025 3:59:49 PM EST |
| 180.00 | 87.10 | 90.75 | 105.87 | 0.00 | 0.00% | 0 | 0 | 1.09 | -0.99 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 3:59:49 PM EST |
| 185.00 | 92.10 | 95.65 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 190.00 | 97.05 | 100.60 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 195.00 | 102.20 | 105.50 | 71.45 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 4/25/2025 3:59:49 PM EST |
| 200.00 | 107.05 | 110.70 | 59.90 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 12/4/2024 | 4/25/2025 3:59:49 PM EST |
| 210.00 | 117.15 | 120.70 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 220.00 | 127.05 | 130.70 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST |