Options Chain for CAVA GROUP INC COM (CAVA) - $76.88 as of 7/5/2026 8:33:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 30.35 | 34.25 | 32.30 | % | 0.72 | 0 | 0 | 1.36 | 0.99 | 0.00 | -0.01 | 7/2/2026 3:59:52 PM EST | |||
| 50.00 | 26.00 | 28.55 | 27.28 | 30.67 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.08 | 0.97 | 0.00 | -0.01 | 6/30/2026 | 7/2/2026 3:59:52 PM EST |
| 55.00 | 21.30 | 23.90 | 22.60 | 25.00 | 0.00 | 0.00% | 0.41 | 0 | 2 | 0.95 | 0.93 | 0.01 | -0.02 | 6/30/2026 | 7/2/2026 3:59:52 PM EST |
| 60.00 | 16.80 | 19.55 | 18.18 | 21.49 | 0.00 | 0.00% | 0.30 | 0 | 4 | 0.86 | 0.88 | 0.01 | -0.04 | 6/23/2026 | 7/2/2026 3:59:52 PM EST |
| 65.00 | 13.35 | 15.10 | 14.23 | 14.20 | -1.30 | -8.39% | 0.22 | 2 | 6 | 0.64 | 0.79 | 0.02 | -0.05 | 7/2/2026 | 7/2/2026 3:59:52 PM EST |
| 70.00 | 10.00 | 11.50 | 10.75 | 10.65 | -4.70 | -30.62% | 0.15 | 1 | 13 | 0.63 | 0.70 | 0.02 | -0.06 | 7/2/2026 | 7/2/2026 3:59:52 PM EST |
| 75.00 | 7.35 | 8.60 | 7.98 | 10.30 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.62 | 0.59 | 0.02 | -0.07 | 6/23/2026 | 7/2/2026 3:59:52 PM EST |
| 80.00 | 5.60 | 6.35 | 5.98 | 5.95 | -1.47 | -19.82% | 0.07 | 27 | 236 | 0.64 | 0.48 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 3:59:52 PM EST |
| 85.00 | 3.75 | 4.50 | 4.13 | 4.16 | -1.34 | -24.37% | 0.05 | 10 | 52 | 0.62 | 0.38 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 3:59:52 PM EST |
| 90.00 | 2.24 | 3.15 | 2.70 | 2.92 | -0.60 | -17.05% | 0.03 | 12 | 100 | 0.61 | 0.28 | 0.02 | -0.06 | 7/2/2026 | 7/2/2026 3:59:52 PM EST |
| 95.00 | 1.78 | 2.31 | 2.05 | 2.00 | -0.63 | -23.96% | 0.02 | 31 | 86 | 0.63 | 0.21 | 0.02 | -0.05 | 7/2/2026 | 7/2/2026 3:59:52 PM EST |
| 100.00 | 1.20 | 1.59 | 1.40 | 1.36 | -0.41 | -23.17% | 0.01 | 52 | 433 | 0.64 | 0.15 | 0.01 | -0.04 | 7/2/2026 | 7/2/2026 3:59:52 PM EST |
| 105.00 | 0.75 | 1.10 | 0.93 | 0.92 | -0.19 | -17.12% | 0.01 | 6 | 56 | 0.63 | 0.11 | 0.01 | -0.03 | 7/2/2026 | 7/2/2026 3:59:52 PM EST |
| 110.00 | 0.45 | 1.09 | 0.77 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 133 | 0.66 | 0.08 | 0.01 | -0.03 | 7/1/2026 | 7/2/2026 3:59:52 PM EST |
| 115.00 | 0.15 | 0.81 | 0.48 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.64 | 0.06 | 0.01 | -0.02 | 7/1/2026 | 7/2/2026 3:59:52 PM EST |
| 120.00 | 0.05 | 0.75 | 0.40 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.64 | 0.04 | 0.00 | -0.02 | 6/25/2026 | 7/2/2026 3:59:52 PM EST |
| 125.00 | 0.00 | 0.67 | 0.34 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.64 | 0.03 | 0.00 | -0.01 | 6/29/2026 | 7/2/2026 3:59:52 PM EST |
| 130.00 | 0.07 | 0.55 | 0.31 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.72 | 0.02 | 0.00 | -0.01 | 6/26/2026 | 7/2/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.01 | 7/2/2026 3:59:52 PM EST | |||
| 50.00 | 0.12 | 0.55 | 0.34 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.69 | -0.03 | 0.00 | -0.01 | 7/1/2026 | 7/2/2026 3:59:52 PM EST |
| 55.00 | 0.27 | 0.85 | 0.56 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.63 | -0.07 | 0.01 | -0.02 | 6/30/2026 | 7/2/2026 3:59:52 PM EST |
| 60.00 | 1.08 | 1.49 | 1.29 | 1.28 | +0.20 | +18.52% | 0.02 | 23 | 78 | 0.65 | -0.13 | 0.01 | -0.04 | 7/2/2026 | 7/2/2026 3:59:52 PM EST |
| 65.00 | 2.05 | 2.57 | 2.31 | 2.24 | -0.11 | -4.69% | 0.04 | 16 | 160 | 0.64 | -0.21 | 0.02 | -0.05 | 7/2/2026 | 7/2/2026 3:59:52 PM EST |
| 70.00 | 3.55 | 4.25 | 3.90 | 4.00 | +0.90 | +29.04% | 0.06 | 8 | 337 | 0.63 | -0.30 | 0.02 | -0.06 | 7/2/2026 | 7/2/2026 3:59:52 PM EST |
| 75.00 | 5.60 | 6.30 | 5.95 | 5.85 | -0.25 | -4.10% | 0.08 | 30 | 1,113 | 0.62 | -0.41 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 3:59:52 PM EST |
| 80.00 | 8.30 | 9.45 | 8.88 | 8.86 | +1.40 | +18.77% | 0.11 | 3 | 122 | 0.63 | -0.52 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 3:59:52 PM EST |
| 85.00 | 11.40 | 12.65 | 12.03 | 12.31 | +1.18 | +10.61% | 0.14 | 6 | 85 | 0.62 | -0.62 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 3:59:52 PM EST |
| 90.00 | 15.05 | 16.25 | 15.65 | 13.28 | 0.00 | 0.00% | 0.17 | 0 | 16 | 0.61 | -0.72 | 0.02 | -0.06 | 6/30/2026 | 7/2/2026 3:59:52 PM EST |
| 95.00 | 18.60 | 20.75 | 19.68 | % | 0.21 | 0 | 0 | 0.59 | -0.79 | 0.02 | -0.05 | 7/2/2026 3:59:52 PM EST | |||
| 100.00 | 22.95 | 25.20 | 24.08 | 17.60 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.76 | -0.85 | 0.01 | -0.04 | 6/25/2026 | 7/2/2026 3:59:52 PM EST |
| 105.00 | 27.55 | 29.80 | 28.68 | % | 0.27 | 0 | 0 | 0.80 | -0.89 | 0.01 | -0.03 | 7/2/2026 3:59:52 PM EST | |||
| 110.00 | 32.30 | 34.65 | 33.48 | % | 0.30 | 0 | 0 | 0.85 | -0.92 | 0.01 | -0.03 | 7/2/2026 3:59:52 PM EST | |||
| 115.00 | 37.15 | 39.50 | 38.33 | % | 0.33 | 0 | 0 | 0.90 | -0.94 | 0.01 | -0.02 | 7/2/2026 3:59:52 PM EST | |||
| 120.00 | 41.85 | 45.05 | 43.45 | % | 0.36 | 0 | 0 | 1.05 | -0.96 | 0.00 | -0.02 | 7/2/2026 3:59:52 PM EST | |||
| 125.00 | 46.15 | 50.15 | 48.15 | % | 0.39 | 0 | 0 | 1.14 | -0.97 | 0.00 | -0.01 | 7/2/2026 3:59:52 PM EST | |||
| 130.00 | 51.20 | 55.15 | 53.18 | % | 0.41 | 0 | 0 | 1.20 | -0.98 | 0.00 | -0.01 | 7/2/2026 3:59:52 PM EST |