Options Chain for CAVA GROUP INC COM (CAVA) - $82.71 as of 7/2/2025 8:51:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 41.40 | 43.70 | 43.28 | +6.73 | +18.42% | 8 | 2 | 1.39 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:00 PM EST |
| 45.00 | 36.10 | 39.70 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.01 | 7/2/2025 4:00:00 PM EST | |||
| 50.00 | 31.20 | 34.75 | % | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.01 | 7/2/2025 4:00:00 PM EST | |||
| 55.00 | 26.55 | 28.90 | 30.30 | % | 2 | 0 | 0.88 | 0.98 | 0.00 | -0.02 | 7/2/2025 | 7/2/2025 4:00:00 PM EST | |
| 60.00 | 23.20 | 23.95 | 21.80 | 0.00 | 0.00% | 0 | 86 | 0.76 | 0.95 | 0.01 | -0.03 | 7/1/2025 | 7/2/2025 4:00:00 PM EST |
| 65.00 | 18.55 | 19.45 | 19.50 | 0.00 | 0.00% | 0 | 15 | 0.58 | 0.90 | 0.01 | -0.05 | 7/1/2025 | 7/2/2025 4:00:00 PM EST |
| 70.00 | 14.70 | 15.40 | 15.10 | -1.33 | -8.10% | 2 | 206 | 0.60 | 0.83 | 0.02 | -0.06 | 7/2/2025 | 7/2/2025 4:00:00 PM EST |
| 75.00 | 11.10 | 11.35 | 11.03 | +0.13 | +1.20% | 96 | 230 | 0.57 | 0.74 | 0.02 | -0.07 | 7/2/2025 | 7/2/2025 4:00:00 PM EST |
| 80.00 | 7.95 | 8.60 | 8.00 | +0.18 | +2.31% | 247 | 796 | 0.58 | 0.62 | 0.02 | -0.08 | 7/2/2025 | 7/2/2025 4:00:00 PM EST |
| 85.00 | 5.45 | 5.70 | 5.55 | +0.20 | +3.74% | 322 | 1,770 | 0.55 | 0.50 | 0.03 | -0.08 | 7/2/2025 | 7/2/2025 4:00:00 PM EST |
| 90.00 | 3.65 | 3.85 | 3.80 | +0.23 | +6.45% | 443 | 3,279 | 0.55 | 0.38 | 0.02 | -0.07 | 7/2/2025 | 7/2/2025 4:00:00 PM EST |
| 95.00 | 2.39 | 2.55 | 2.35 | +0.05 | +2.18% | 241 | 2,251 | 0.55 | 0.28 | 0.02 | -0.06 | 7/2/2025 | 7/2/2025 4:00:00 PM EST |
| 100.00 | 1.54 | 1.74 | 1.69 | +0.24 | +16.56% | 715 | 569 | 0.56 | 0.20 | 0.02 | -0.05 | 7/2/2025 | 7/2/2025 4:00:00 PM EST |
| 105.00 | 1.01 | 1.20 | 1.08 | +0.07 | +6.94% | 45 | 172 | 0.57 | 0.14 | 0.01 | -0.04 | 7/2/2025 | 7/2/2025 4:00:00 PM EST |
| 110.00 | 0.57 | 1.01 | 0.72 | +0.08 | +12.50% | 60 | 110 | 0.59 | 0.10 | 0.01 | -0.03 | 7/2/2025 | 7/2/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.31 | 0.09 | 0.00 | 0.00% | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/2/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 1.51 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.01 | 7/2/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 1.38 | 0.31 | 0.00 | 0.00% | 0 | 7 | 1.18 | -0.01 | 0.00 | -0.01 | 6/25/2025 | 7/2/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.35 | 0.22 | 0.00 | 0.00% | 0 | 404 | 0.72 | -0.02 | 0.00 | -0.02 | 7/1/2025 | 7/2/2025 4:00:00 PM EST |
| 60.00 | 0.43 | 0.51 | 0.46 | -0.01 | -2.13% | 32 | 7,469 | 0.64 | -0.05 | 0.01 | -0.03 | 7/2/2025 | 7/2/2025 4:00:00 PM EST |
| 65.00 | 0.87 | 0.99 | 0.97 | -0.02 | -2.02% | 50 | 2,076 | 0.61 | -0.10 | 0.01 | -0.05 | 7/2/2025 | 7/2/2025 4:00:00 PM EST |
| 70.00 | 1.62 | 1.77 | 1.73 | -0.11 | -5.98% | 51 | 342 | 0.59 | -0.17 | 0.02 | -0.06 | 7/2/2025 | 7/2/2025 4:00:00 PM EST |
| 75.00 | 2.88 | 3.05 | 2.91 | -0.16 | -5.22% | 61 | 352 | 0.57 | -0.26 | 0.02 | -0.07 | 7/2/2025 | 7/2/2025 4:00:00 PM EST |
| 80.00 | 4.65 | 4.90 | 4.93 | +0.03 | +0.62% | 75 | 224 | 0.56 | -0.38 | 0.02 | -0.08 | 7/2/2025 | 7/2/2025 4:00:00 PM EST |
| 85.00 | 7.20 | 7.45 | 7.48 | +0.18 | +2.47% | 67 | 161 | 0.55 | -0.50 | 0.03 | -0.08 | 7/2/2025 | 7/2/2025 4:00:00 PM EST |
| 90.00 | 10.30 | 10.60 | 10.78 | +1.48 | +15.92% | 28 | 38 | 0.55 | -0.62 | 0.02 | -0.07 | 7/2/2025 | 7/2/2025 4:00:00 PM EST |
| 95.00 | 13.80 | 14.85 | % | 0 | 0 | 0.56 | -0.72 | 0.02 | -0.06 | 7/2/2025 4:00:00 PM EST | |||
| 100.00 | 18.05 | 18.95 | 18.18 | +1.48 | +8.87% | 2 | 36 | 0.57 | -0.80 | 0.02 | -0.05 | 7/2/2025 | 7/2/2025 4:00:00 PM EST |
| 105.00 | 21.85 | 23.50 | 21.67 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.86 | 0.01 | -0.04 | 6/30/2025 | 7/2/2025 4:00:00 PM EST |
| 110.00 | 26.95 | 28.15 | 26.50 | 0.00 | 0.00% | 0 | 3 | 0.71 | -0.90 | 0.01 | -0.03 | 6/30/2025 | 7/2/2025 4:00:00 PM EST |