Options Chain for CAVA GROUP INC COM (CAVA) - $71.99 as of 7/7/2026 9:14:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 21.60 | 23.85 | 22.73 | % | 0.45 | 0 | 0 | 1.06 | 0.96 | 0.01 | -0.03 | 7/6/2026 4:00:00 PM EST | |||
| 55.00 | 16.15 | 19.25 | 17.70 | % | 0.32 | 0 | 0 | 0.91 | 0.91 | 0.01 | -0.05 | 7/6/2026 4:00:00 PM EST | |||
| 60.00 | 12.95 | 15.10 | 14.03 | % | 0.23 | 0 | 0 | 0.61 | 0.83 | 0.02 | -0.07 | 7/6/2026 4:00:00 PM EST | |||
| 65.00 | 9.15 | 11.55 | 10.35 | 10.94 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.64 | 0.74 | 0.02 | -0.08 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 68.00 | 7.70 | 9.20 | 8.45 | 8.50 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.64 | 0.67 | 0.02 | -0.09 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 69.00 | 7.15 | 8.65 | 7.90 | % | 0.11 | 0 | 0 | 0.64 | 0.64 | 0.02 | -0.09 | 7/6/2026 4:00:00 PM EST | |||
| 70.00 | 6.45 | 8.40 | 7.43 | % | 0.11 | 0 | 0 | 0.65 | 0.61 | 0.03 | -0.09 | 7/6/2026 4:00:00 PM EST | |||
| 71.00 | 6.05 | 7.60 | 6.83 | 9.80 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.64 | 0.59 | 0.03 | -0.09 | 7/2/2026 | 7/6/2026 4:00:00 PM EST |
| 72.00 | 5.45 | 7.40 | 6.43 | 6.60 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.65 | 0.56 | 0.03 | -0.09 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 73.00 | 5.20 | 6.70 | 5.95 | 6.00 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.65 | 0.53 | 0.03 | -0.09 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 74.00 | 4.20 | 6.50 | 5.35 | 5.27 | 0.00 | 0.00% | 0.07 | 0 | 66 | 0.63 | 0.51 | 0.03 | -0.09 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 75.00 | 3.90 | 5.85 | 4.88 | 4.79 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.62 | 0.48 | 0.03 | -0.09 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 76.00 | 3.75 | 5.45 | 4.60 | 7.15 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.63 | 0.45 | 0.03 | -0.08 | 7/2/2026 | 7/6/2026 4:00:00 PM EST |
| 77.00 | 3.35 | 4.95 | 4.15 | 4.35 | 0.00 | 0.00% | 0.05 | 0 | 32 | 0.62 | 0.43 | 0.03 | -0.08 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 78.00 | 3.00 | 4.75 | 3.88 | 4.20 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.63 | 0.40 | 0.03 | -0.08 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 79.00 | 2.64 | 4.60 | 3.62 | % | 0.05 | 0 | 0 | 0.64 | 0.38 | 0.03 | -0.08 | 7/6/2026 4:00:00 PM EST | |||
| 80.00 | 2.27 | 3.40 | 2.84 | 5.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.58 | 0.35 | 0.03 | -0.08 | 7/2/2026 | 7/6/2026 4:00:00 PM EST |
| 81.00 | 2.25 | 4.05 | 3.15 | 4.90 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.65 | 0.33 | 0.03 | -0.07 | 7/2/2026 | 7/6/2026 4:00:00 PM EST |
| 82.00 | 1.85 | 3.80 | 2.83 | % | 0.03 | 0 | 0 | 0.64 | 0.30 | 0.03 | -0.07 | 7/6/2026 4:00:00 PM EST | |||
| 83.00 | 1.66 | 3.15 | 2.41 | 4.32 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.62 | 0.28 | 0.02 | -0.07 | 7/2/2026 | 7/6/2026 4:00:00 PM EST |
| 84.00 | 1.76 | 3.05 | 2.41 | % | 0.03 | 0 | 0 | 0.64 | 0.26 | 0.02 | -0.07 | 7/6/2026 4:00:00 PM EST | |||
| 85.00 | 1.75 | 2.97 | 2.36 | 2.70 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.66 | 0.24 | 0.02 | -0.06 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 86.00 | 1.70 | 2.68 | 2.19 | % | 0.03 | 0 | 0 | 0.67 | 0.22 | 0.02 | -0.06 | 7/6/2026 4:00:00 PM EST | |||
| 87.00 | 0.71 | 2.54 | 1.63 | % | 0.02 | 0 | 0 | 0.60 | 0.20 | 0.02 | -0.06 | 7/6/2026 4:00:00 PM EST | |||
| 88.00 | 0.80 | 2.23 | 1.52 | 2.83 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.61 | 0.18 | 0.02 | -0.05 | 7/2/2026 | 7/6/2026 4:00:00 PM EST |
| 89.00 | 0.97 | 2.00 | 1.49 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.64 | 0.17 | 0.02 | -0.05 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 90.00 | 0.52 | 1.45 | 0.99 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.57 | 0.15 | 0.02 | -0.05 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 91.00 | 0.49 | 1.76 | 1.13 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.61 | 0.14 | 0.02 | -0.04 | 7/2/2026 | 7/6/2026 4:00:00 PM EST |
| 95.00 | 0.48 | 1.45 | 0.97 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.66 | 0.09 | 0.01 | -0.03 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.76 | 0.06 | 0.01 | -0.02 | 7/6/2026 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.51 | 1.26 | % | 0.01 | 0 | 0 | 1.10 | 0.03 | 0.01 | -0.01 | 7/6/2026 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.17 | 0.02 | 0.00 | -0.01 | 7/6/2026 4:00:00 PM EST | |||
| 115.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 1.23 | 0.01 | 0.00 | -0.01 | 7/6/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.28 | 1.14 | % | 0.02 | 0 | 0 | 1.24 | -0.04 | 0.01 | -0.03 | 7/6/2026 4:00:00 PM EST | |||
| 55.00 | 0.35 | 1.70 | 1.03 | % | 0.02 | 0 | 0 | 0.74 | -0.09 | 0.01 | -0.05 | 7/6/2026 4:00:00 PM EST | |||
| 60.00 | 0.93 | 1.90 | 1.42 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.65 | -0.17 | 0.02 | -0.07 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 65.00 | 1.97 | 3.40 | 2.69 | 2.54 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.64 | -0.26 | 0.02 | -0.08 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 68.00 | 2.96 | 4.50 | 3.73 | 3.89 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.63 | -0.33 | 0.02 | -0.09 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 69.00 | 3.35 | 5.00 | 4.18 | 2.87 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.64 | -0.36 | 0.02 | -0.09 | 7/2/2026 | 7/6/2026 4:00:00 PM EST |
| 70.00 | 3.65 | 5.60 | 4.63 | 4.32 | 0.00 | 0.00% | 0.07 | 0 | 29 | 0.64 | -0.39 | 0.03 | -0.09 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 71.00 | 4.25 | 6.10 | 5.18 | 4.03 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.64 | -0.41 | 0.03 | -0.09 | 7/2/2026 | 7/6/2026 4:00:00 PM EST |
| 72.00 | 4.55 | 6.50 | 5.53 | 5.35 | 0.00 | 0.00% | 0.08 | 0 | 97 | 0.63 | -0.44 | 0.03 | -0.09 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 73.00 | 5.25 | 7.25 | 6.25 | 5.75 | 0.00 | 0.00% | 0.09 | 0 | 229 | 0.65 | -0.47 | 0.03 | -0.09 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 74.00 | 5.75 | 7.55 | 6.65 | 4.90 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.63 | -0.49 | 0.03 | -0.09 | 7/2/2026 | 7/6/2026 4:00:00 PM EST |
| 75.00 | 6.00 | 8.20 | 7.10 | 6.85 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.61 | -0.52 | 0.03 | -0.09 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 76.00 | 7.10 | 8.85 | 7.98 | 7.45 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.64 | -0.55 | 0.03 | -0.08 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 77.00 | 7.30 | 9.40 | 8.35 | 6.40 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.61 | -0.57 | 0.03 | -0.08 | 7/2/2026 | 7/6/2026 4:00:00 PM EST |
| 78.00 | 8.45 | 10.40 | 9.43 | % | 0.12 | 0 | 0 | 0.66 | -0.60 | 0.03 | -0.08 | 7/6/2026 4:00:00 PM EST | |||
| 79.00 | 8.85 | 10.70 | 9.78 | % | 0.12 | 0 | 0 | 0.62 | -0.62 | 0.03 | -0.08 | 7/6/2026 4:00:00 PM EST | |||
| 80.00 | 9.20 | 11.70 | 10.45 | % | 0.13 | 0 | 0 | 0.61 | -0.65 | 0.03 | -0.08 | 7/6/2026 4:00:00 PM EST | |||
| 81.00 | 10.70 | 12.25 | 11.48 | % | 0.14 | 0 | 0 | 0.64 | -0.67 | 0.03 | -0.07 | 7/6/2026 4:00:00 PM EST | |||
| 82.00 | 10.90 | 13.20 | 12.05 | % | 0.15 | 0 | 0 | 0.62 | -0.70 | 0.03 | -0.07 | 7/6/2026 4:00:00 PM EST | |||
| 83.00 | 11.25 | 14.30 | 12.78 | % | 0.15 | 0 | 0 | 0.59 | -0.72 | 0.02 | -0.07 | 7/6/2026 4:00:00 PM EST | |||
| 84.00 | 12.00 | 14.90 | 13.45 | % | 0.16 | 0 | 0 | 0.78 | -0.74 | 0.02 | -0.07 | 7/6/2026 4:00:00 PM EST | |||
| 85.00 | 12.80 | 15.50 | 14.15 | % | 0.17 | 0 | 0 | 0.79 | -0.76 | 0.02 | -0.06 | 7/6/2026 4:00:00 PM EST | |||
| 86.00 | 13.65 | 16.35 | 15.00 | % | 0.17 | 0 | 0 | 0.80 | -0.78 | 0.02 | -0.06 | 7/6/2026 4:00:00 PM EST | |||
| 87.00 | 14.45 | 17.55 | 16.00 | % | 0.18 | 0 | 0 | 0.85 | -0.80 | 0.02 | -0.06 | 7/6/2026 4:00:00 PM EST | |||
| 88.00 | 15.35 | 18.00 | 16.68 | % | 0.19 | 0 | 0 | 0.80 | -0.82 | 0.02 | -0.05 | 7/6/2026 4:00:00 PM EST | |||
| 89.00 | 16.25 | 18.95 | 17.60 | % | 0.20 | 0 | 0 | 0.80 | -0.83 | 0.02 | -0.05 | 7/6/2026 4:00:00 PM EST | |||
| 90.00 | 17.10 | 19.80 | 18.45 | % | 0.20 | 0 | 0 | 0.83 | -0.85 | 0.02 | -0.05 | 7/6/2026 4:00:00 PM EST | |||
| 91.00 | 18.00 | 20.65 | 19.33 | % | 0.21 | 0 | 0 | 0.83 | -0.86 | 0.02 | -0.04 | 7/6/2026 4:00:00 PM EST | |||
| 95.00 | 21.70 | 24.35 | 23.03 | % | 0.24 | 0 | 0 | 0.87 | -0.91 | 0.01 | -0.03 | 7/6/2026 4:00:00 PM EST | |||
| 100.00 | 26.45 | 29.20 | 27.83 | % | 0.28 | 0 | 0 | 0.95 | -0.94 | 0.01 | -0.02 | 7/6/2026 4:00:00 PM EST | |||
| 105.00 | 31.25 | 34.00 | 32.63 | % | 0.31 | 0 | 0 | 1.00 | -0.97 | 0.01 | -0.01 | 7/6/2026 4:00:00 PM EST | |||
| 110.00 | 36.20 | 39.90 | 38.05 | % | 0.35 | 0 | 0 | 1.20 | -0.98 | 0.00 | -0.01 | 7/6/2026 4:00:00 PM EST | |||
| 115.00 | 41.15 | 45.40 | 43.28 | % | 0.38 | 0 | 0 | 1.34 | -0.99 | 0.00 | -0.01 | 7/6/2026 4:00:00 PM EST |