Options Chain for CAVA GROUP INC COM (CAVA) - $75.90 as of 6/24/2025 8:51:37 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 24.60 | 27.25 | 25.00 | 0.00 | 0.00% | 0 | 10 | 0.98 | 0.99 | 0.00 | -0.01 | 6/16/2025 | 6/23/2025 4:00:00 PM EST |
| 55.00 | 19.35 | 21.55 | 22.30 | 0.00 | 0.00% | 0 | 3 | 0.82 | 0.96 | 0.01 | -0.02 | 6/16/2025 | 6/23/2025 4:00:00 PM EST |
| 60.00 | 15.55 | 17.20 | % | 0 | 0 | 0.61 | 0.91 | 0.01 | -0.04 | 6/23/2025 4:00:00 PM EST | |||
| 62.00 | 13.85 | 15.00 | % | 0 | 0 | 0.56 | 0.88 | 0.02 | -0.04 | 6/23/2025 4:00:00 PM EST | |||
| 63.00 | 12.95 | 14.20 | % | 0 | 0 | 0.55 | 0.86 | 0.02 | -0.05 | 6/23/2025 4:00:00 PM EST | |||
| 64.00 | 12.35 | 13.25 | % | 0 | 0 | 0.68 | 0.85 | 0.02 | -0.05 | 6/23/2025 4:00:00 PM EST | |||
| 65.00 | 11.55 | 12.25 | 13.90 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.83 | 0.02 | -0.05 | 6/12/2025 | 6/23/2025 4:00:00 PM EST |
| 66.00 | 10.80 | 11.40 | 14.00 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.80 | 0.02 | -0.06 | 6/12/2025 | 6/23/2025 4:00:00 PM EST |
| 67.00 | 10.05 | 11.65 | 10.50 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.78 | 0.02 | -0.06 | 6/17/2025 | 6/23/2025 4:00:00 PM EST |
| 68.00 | 9.35 | 9.90 | % | 0 | 0 | 0.53 | 0.76 | 0.02 | -0.06 | 6/23/2025 4:00:00 PM EST | |||
| 69.00 | 8.60 | 9.15 | 9.75 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.73 | 0.03 | -0.06 | 6/13/2025 | 6/23/2025 4:00:00 PM EST |
| 70.00 | 8.10 | 8.35 | 8.35 | 0.00 | 0.00% | 0 | 12 | 0.53 | 0.70 | 0.03 | -0.06 | 6/23/2025 | 6/23/2025 4:00:00 PM EST |
| 71.00 | 7.35 | 7.85 | 7.85 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.68 | 0.03 | -0.07 | 6/17/2025 | 6/23/2025 4:00:00 PM EST |
| 72.00 | 6.75 | 7.20 | % | 0 | 0 | 0.52 | 0.65 | 0.03 | -0.07 | 6/23/2025 4:00:00 PM EST | |||
| 73.00 | 6.25 | 6.65 | 5.30 | 0.00 | 0.00% | 0 | 23 | 0.52 | 0.62 | 0.03 | -0.07 | 6/23/2025 | 6/23/2025 4:00:00 PM EST |
| 74.00 | 5.65 | 6.00 | 5.00 | 0.00 | 0.00% | 0 | 7 | 0.51 | 0.58 | 0.03 | -0.07 | 6/23/2025 | 6/23/2025 4:00:00 PM EST |
| 75.00 | 5.10 | 5.55 | 5.05 | 0.00 | 0.00% | 0 | 43 | 0.51 | 0.55 | 0.03 | -0.07 | 6/20/2025 | 6/23/2025 4:00:00 PM EST |
| 76.00 | 4.60 | 5.05 | 3.83 | 0.00 | 0.00% | 0 | 65 | 0.51 | 0.52 | 0.03 | -0.07 | 6/23/2025 | 6/23/2025 4:00:00 PM EST |
| 77.00 | 3.90 | 4.60 | 4.40 | 0.00 | 0.00% | 0 | 16 | 0.50 | 0.49 | 0.03 | -0.07 | 6/20/2025 | 6/23/2025 4:00:00 PM EST |
| 78.00 | 3.70 | 4.15 | 4.71 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.45 | 0.03 | -0.06 | 6/20/2025 | 6/23/2025 4:00:00 PM EST |
| 79.00 | 3.30 | 3.75 | 3.42 | 0.00 | 0.00% | 0 | 48 | 0.50 | 0.42 | 0.03 | -0.06 | 6/20/2025 | 6/23/2025 4:00:00 PM EST |
| 80.00 | 2.96 | 3.30 | 2.41 | 0.00 | 0.00% | 0 | 50 | 0.50 | 0.39 | 0.03 | -0.06 | 6/23/2025 | 6/23/2025 4:00:00 PM EST |
| 81.00 | 2.64 | 3.10 | 3.10 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.35 | 0.03 | -0.06 | 6/20/2025 | 6/23/2025 4:00:00 PM EST |
| 82.00 | 2.13 | 2.75 | 3.85 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.32 | 0.03 | -0.05 | 6/12/2025 | 6/23/2025 4:00:00 PM EST |
| 83.00 | 2.05 | 2.42 | 2.32 | 0.00 | 0.00% | 0 | 4 | 0.50 | 0.30 | 0.03 | -0.05 | 6/23/2025 | 6/23/2025 4:00:00 PM EST |
| 84.00 | 1.82 | 2.27 | 2.10 | 0.00 | 0.00% | 0 | 5 | 0.50 | 0.27 | 0.03 | -0.05 | 6/17/2025 | 6/23/2025 4:00:00 PM EST |
| 85.00 | 1.63 | 1.98 | 1.72 | 0.00 | 0.00% | 0 | 42 | 0.49 | 0.24 | 0.03 | -0.05 | 6/23/2025 | 6/23/2025 4:00:00 PM EST |
| 86.00 | 0.88 | 1.79 | 2.18 | 0.00 | 0.00% | 0 | 4 | 0.53 | 0.22 | 0.03 | -0.04 | 6/13/2025 | 6/23/2025 4:00:00 PM EST |
| 87.00 | 1.24 | 1.50 | 1.36 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.20 | 0.02 | -0.04 | 6/23/2025 | 6/23/2025 4:00:00 PM EST |
| 88.00 | 0.23 | 1.42 | 1.70 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.18 | 0.02 | -0.04 | 6/17/2025 | 6/23/2025 4:00:00 PM EST |
| 89.00 | 1.03 | 1.26 | 1.27 | 0.00 | 0.00% | 0 | 6 | 0.51 | 0.16 | 0.02 | -0.04 | 6/17/2025 | 6/23/2025 4:00:00 PM EST |
| 90.00 | 0.84 | 1.17 | 0.82 | 0.00 | 0.00% | 0 | 48 | 0.51 | 0.15 | 0.02 | -0.03 | 6/23/2025 | 6/23/2025 4:00:00 PM EST |
| 95.00 | 0.41 | 0.72 | 0.35 | 0.00 | 0.00% | 0 | 5 | 0.51 | 0.09 | 0.01 | -0.02 | 6/23/2025 | 6/23/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 0.49 | 0.33 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.05 | 0.01 | -0.02 | 6/20/2025 | 6/23/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 1.15 | % | 0 | 0 | 0.73 | 0.02 | 0.00 | -0.01 | 6/23/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 1.14 | % | 0 | 0 | 0.88 | 0.01 | 0.00 | 0.00 | 6/23/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 0.95 | % | 0 | 0 | 0.86 | 0.01 | 0.00 | 0.00 | 6/23/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | -0.01 | 0.00 | -0.01 | 6/23/2025 4:00:00 PM EST | |||
| 55.00 | 0.18 | 0.43 | 0.67 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.04 | 0.01 | -0.02 | 6/17/2025 | 6/23/2025 4:00:00 PM EST |
| 60.00 | 0.42 | 0.93 | 0.76 | 0.00 | 0.00% | 0 | 27 | 0.57 | -0.09 | 0.01 | -0.04 | 6/18/2025 | 6/23/2025 4:00:00 PM EST |
| 62.00 | 0.64 | 1.23 | % | 0 | 0 | 0.57 | -0.12 | 0.02 | -0.04 | 6/23/2025 4:00:00 PM EST | |||
| 63.00 | 0.92 | 1.43 | % | 0 | 0 | 0.62 | -0.14 | 0.02 | -0.05 | 6/23/2025 4:00:00 PM EST | |||
| 64.00 | 1.07 | 1.30 | % | 0 | 0 | 0.58 | -0.15 | 0.02 | -0.05 | 6/23/2025 4:00:00 PM EST | |||
| 65.00 | 1.18 | 1.51 | 1.46 | 0.00 | 0.00% | 0 | 83 | 0.57 | -0.17 | 0.02 | -0.05 | 6/23/2025 | 6/23/2025 4:00:00 PM EST |
| 66.00 | 1.44 | 1.81 | 1.78 | 0.00 | 0.00% | 0 | 5 | 0.55 | -0.20 | 0.02 | -0.06 | 6/20/2025 | 6/23/2025 4:00:00 PM EST |
| 67.00 | 1.69 | 1.95 | 1.89 | 0.00 | 0.00% | 0 | 7 | 0.52 | -0.22 | 0.02 | -0.06 | 6/23/2025 | 6/23/2025 4:00:00 PM EST |
| 68.00 | 1.89 | 2.27 | 2.53 | 0.00 | 0.00% | 0 | 11 | 0.53 | -0.24 | 0.02 | -0.06 | 6/17/2025 | 6/23/2025 4:00:00 PM EST |
| 69.00 | 2.20 | 2.65 | 3.01 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.27 | 0.03 | -0.06 | 6/23/2025 | 6/23/2025 4:00:00 PM EST |
| 70.00 | 1.99 | 2.87 | 3.20 | 0.00 | 0.00% | 0 | 12 | 0.50 | -0.30 | 0.03 | -0.06 | 6/23/2025 | 6/23/2025 4:00:00 PM EST |
| 71.00 | 2.87 | 3.25 | 3.00 | 0.00 | 0.00% | 0 | 18 | 0.53 | -0.32 | 0.03 | -0.07 | 6/23/2025 | 6/23/2025 4:00:00 PM EST |
| 72.00 | 3.25 | 3.70 | 3.45 | 0.00 | 0.00% | 0 | 7 | 0.53 | -0.35 | 0.03 | -0.07 | 6/23/2025 | 6/23/2025 4:00:00 PM EST |
| 73.00 | 3.65 | 4.05 | 4.64 | 0.00 | 0.00% | 0 | 17 | 0.52 | -0.38 | 0.03 | -0.07 | 6/23/2025 | 6/23/2025 4:00:00 PM EST |
| 74.00 | 4.10 | 4.45 | 6.07 | 0.00 | 0.00% | 0 | 3 | 0.52 | -0.42 | 0.03 | -0.07 | 6/23/2025 | 6/23/2025 4:00:00 PM EST |
| 75.00 | 4.55 | 5.05 | 4.81 | 0.00 | 0.00% | 0 | 87 | 0.52 | -0.45 | 0.03 | -0.07 | 6/20/2025 | 6/23/2025 4:00:00 PM EST |
| 76.00 | 5.00 | 5.50 | 5.73 | 0.00 | 0.00% | 0 | 24 | 0.51 | -0.48 | 0.03 | -0.07 | 6/18/2025 | 6/23/2025 4:00:00 PM EST |
| 77.00 | 5.50 | 6.10 | 6.20 | 0.00 | 0.00% | 0 | 17 | 0.51 | -0.51 | 0.03 | -0.07 | 6/20/2025 | 6/23/2025 4:00:00 PM EST |
| 78.00 | 6.15 | 6.90 | % | 0 | 0 | 0.52 | -0.55 | 0.03 | -0.06 | 6/23/2025 4:00:00 PM EST | |||
| 79.00 | 6.70 | 7.40 | 7.60 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.58 | 0.03 | -0.06 | 6/13/2025 | 6/23/2025 4:00:00 PM EST |
| 80.00 | 6.95 | 7.95 | 7.95 | 0.00 | 0.00% | 0 | 6 | 0.48 | -0.61 | 0.03 | -0.06 | 6/20/2025 | 6/23/2025 4:00:00 PM EST |
| 81.00 | 8.00 | 8.70 | 10.22 | 0.00 | 0.00% | 0 | 3 | 0.51 | -0.65 | 0.03 | -0.06 | 6/17/2025 | 6/23/2025 4:00:00 PM EST |
| 82.00 | 8.80 | 9.45 | 9.58 | 0.00 | 0.00% | 0 | 8 | 0.52 | -0.68 | 0.03 | -0.05 | 6/23/2025 | 6/23/2025 4:00:00 PM EST |
| 83.00 | 9.35 | 10.05 | % | 0 | 0 | 0.49 | -0.70 | 0.03 | -0.05 | 6/23/2025 4:00:00 PM EST | |||
| 84.00 | 9.95 | 10.95 | 9.50 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.73 | 0.03 | -0.05 | 6/16/2025 | 6/23/2025 4:00:00 PM EST |
| 85.00 | 10.90 | 11.55 | 11.50 | 0.00 | 0.00% | 0 | 3 | 0.49 | -0.76 | 0.03 | -0.05 | 6/20/2025 | 6/23/2025 4:00:00 PM EST |
| 86.00 | 11.75 | 12.55 | % | 0 | 0 | 0.51 | -0.78 | 0.03 | -0.04 | 6/23/2025 4:00:00 PM EST | |||
| 87.00 | 12.40 | 13.35 | % | 0 | 0 | 0.49 | -0.80 | 0.02 | -0.04 | 6/23/2025 4:00:00 PM EST | |||
| 88.00 | 13.35 | 14.10 | 13.75 | 0.00 | 0.00% | 0 | 20 | 0.49 | -0.82 | 0.02 | -0.04 | 6/20/2025 | 6/23/2025 4:00:00 PM EST |
| 89.00 | 13.75 | 15.10 | 12.79 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.84 | 0.02 | -0.04 | 6/12/2025 | 6/23/2025 4:00:00 PM EST |
| 90.00 | 15.00 | 15.95 | 15.58 | 0.00 | 0.00% | 0 | 6 | 0.49 | -0.85 | 0.02 | -0.03 | 6/20/2025 | 6/23/2025 4:00:00 PM EST |
| 95.00 | 19.55 | 20.75 | 21.07 | 0.00 | 0.00% | 0 | 3 | 0.60 | -0.91 | 0.01 | -0.02 | 6/17/2025 | 6/23/2025 4:00:00 PM EST |
| 100.00 | 24.40 | 25.60 | % | 0 | 0 | 0.72 | -0.95 | 0.01 | -0.02 | 6/23/2025 4:00:00 PM EST | |||
| 105.00 | 29.05 | 31.20 | % | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.01 | 6/23/2025 4:00:00 PM EST | |||
| 110.00 | 33.25 | 36.75 | % | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 6/23/2025 4:00:00 PM EST | |||
| 115.00 | 38.50 | 41.80 | % | 0 | 0 | 1.14 | -0.99 | 0.00 | 0.00 | 6/23/2025 4:00:00 PM EST |