Options Chain for CAVA GROUP INC COM (CAVA) - $87.57 as of 7/8/2025 8:31:10 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 46.15 | 49.75 | 47.95 | 44.60 | 0.00 | 0.00% | 1.20 | 0 | 11 | 1.95 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:48 PM EST |
| 45.00 | 41.05 | 44.95 | 43.00 | % | 0.96 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST | |||
| 50.00 | 36.15 | 39.80 | 37.98 | % | 0.76 | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 7/8/2025 3:59:48 PM EST | |||
| 55.00 | 31.45 | 34.00 | 32.73 | 30.30 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.09 | 0.99 | 0.00 | -0.02 | 7/2/2025 | 7/8/2025 3:59:48 PM EST |
| 60.00 | 27.70 | 28.80 | 28.25 | 26.61 | 0.00 | 0.00% | 0.47 | 0 | 87 | 0.91 | 0.98 | 0.00 | -0.02 | 7/7/2025 | 7/8/2025 3:59:48 PM EST |
| 65.00 | 23.05 | 24.10 | 23.58 | 24.00 | +1.00 | +4.35% | 0.36 | 1 | 14 | 0.77 | 0.95 | 0.01 | -0.04 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 70.00 | 17.30 | 19.15 | 18.23 | 19.05 | +3.55 | +22.91% | 0.26 | 12 | 212 | 0.72 | 0.90 | 0.01 | -0.05 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 75.00 | 14.25 | 14.80 | 14.53 | 15.15 | +4.20 | +38.36% | 0.19 | 12 | 303 | 0.52 | 0.83 | 0.02 | -0.07 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 80.00 | 10.25 | 11.10 | 10.68 | 10.68 | +2.27 | +27.00% | 0.13 | 116 | 815 | 0.55 | 0.74 | 0.02 | -0.08 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 85.00 | 7.60 | 7.90 | 7.75 | 7.90 | +1.60 | +25.40% | 0.09 | 252 | 1,851 | 0.54 | 0.62 | 0.02 | -0.09 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 90.00 | 5.20 | 5.45 | 5.33 | 5.20 | +1.10 | +26.83% | 0.06 | 315 | 3,385 | 0.54 | 0.49 | 0.03 | -0.09 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 95.00 | 3.40 | 3.60 | 3.50 | 3.50 | +0.90 | +34.62% | 0.04 | 60 | 2,364 | 0.54 | 0.37 | 0.02 | -0.08 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 100.00 | 2.18 | 2.38 | 2.28 | 2.31 | +0.49 | +26.93% | 0.02 | 589 | 1,174 | 0.54 | 0.27 | 0.02 | -0.07 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 105.00 | 1.41 | 1.55 | 1.48 | 1.50 | +0.40 | +36.37% | 0.01 | 494 | 622 | 0.55 | 0.19 | 0.02 | -0.06 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 110.00 | 0.89 | 1.05 | 0.97 | 0.95 | +0.23 | +31.95% | 0.01 | 58 | 240 | 0.56 | 0.13 | 0.01 | -0.05 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 115.00 | 0.60 | 0.67 | 0.64 | 0.63 | % | 0.01 | 21 | 0 | 0.57 | 0.09 | 0.01 | -0.04 | 7/8/2025 | 7/8/2025 3:59:48 PM EST | |
| 120.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 0 | 0.64 | 0.06 | 0.01 | -0.03 | 7/8/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.97 | 0.99 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:48 PM EST |
| 45.00 | 0.00 | 1.66 | 0.83 | % | 0.02 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST | |||
| 50.00 | 0.00 | 1.09 | 0.55 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.30 | 0.00 | 0.00 | -0.01 | 6/25/2025 | 7/8/2025 3:59:48 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.09 | +0.08 | +800.00% | 0.00 | 1 | 404 | 0.81 | -0.01 | 0.00 | -0.02 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 60.00 | 0.10 | 0.35 | 0.23 | 0.21 | -0.14 | -40.00% | 0.00 | 18 | 7,410 | 0.66 | -0.02 | 0.00 | -0.02 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 65.00 | 0.33 | 0.55 | 0.44 | 0.40 | -0.27 | -40.30% | 0.01 | 7,494 | 2,070 | 0.63 | -0.05 | 0.01 | -0.04 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 70.00 | 0.73 | 0.88 | 0.81 | 0.86 | -0.46 | -34.85% | 0.01 | 47 | 390 | 0.59 | -0.10 | 0.01 | -0.05 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 75.00 | 1.45 | 1.65 | 1.55 | 1.60 | -0.74 | -31.63% | 0.02 | 220 | 927 | 0.58 | -0.17 | 0.02 | -0.07 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 80.00 | 2.73 | 2.92 | 2.83 | 2.87 | -1.17 | -28.96% | 0.04 | 85 | 313 | 0.56 | -0.26 | 0.02 | -0.08 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 85.00 | 4.50 | 4.80 | 4.65 | 4.93 | -1.67 | -25.31% | 0.05 | 19 | 330 | 0.55 | -0.38 | 0.02 | -0.09 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 90.00 | 7.05 | 7.40 | 7.23 | 7.48 | -0.57 | -7.09% | 0.08 | 5 | 69 | 0.55 | -0.51 | 0.03 | -0.09 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 95.00 | 10.15 | 12.25 | 11.20 | % | 0.12 | 0 | 0 | 0.55 | -0.63 | 0.02 | -0.08 | 7/8/2025 3:59:48 PM EST | |||
| 100.00 | 12.90 | 15.35 | 14.13 | 14.45 | -0.74 | -4.88% | 0.14 | 5 | 36 | 0.55 | -0.73 | 0.02 | -0.07 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 105.00 | 17.80 | 19.00 | 18.40 | 20.25 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.56 | -0.81 | 0.02 | -0.06 | 7/3/2025 | 7/8/2025 3:59:48 PM EST |
| 110.00 | 22.35 | 23.25 | 22.80 | 26.50 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.54 | -0.87 | 0.01 | -0.05 | 6/30/2025 | 7/8/2025 3:59:48 PM EST |
| 115.00 | 26.80 | 28.75 | 27.78 | % | 0.24 | 0 | 0 | 0.86 | -0.91 | 0.01 | -0.04 | 7/8/2025 3:59:48 PM EST | |||
| 120.00 | 30.80 | 34.00 | 32.40 | % | 0.27 | 0 | 0 | 0.95 | -0.94 | 0.01 | -0.03 | 7/8/2025 3:59:48 PM EST |