Options Chain for CAVA GROUP INC COM (CAVA) - $68.80 as of 7/20/2026 7:17:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 13.95 | 15.95 | 14.95 | 18.00 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.92 | 0.86 | 0.01 | -0.06 | 7/16/2026 | 7/20/2026 3:59:55 PM EST |
| 55.00 | 9.45 | 13.00 | 11.23 | % | 0.20 | 0 | 0 | 0.71 | 0.77 | 0.02 | -0.07 | 7/20/2026 3:59:55 PM EST | |||
| 56.00 | 8.85 | 12.30 | 10.58 | % | 0.19 | 0 | 0 | 0.73 | 0.75 | 0.02 | -0.07 | 7/20/2026 3:59:55 PM EST | |||
| 57.00 | 9.10 | 9.95 | 9.53 | % | 0.17 | 0 | 0 | 0.69 | 0.73 | 0.02 | -0.07 | 7/20/2026 3:59:55 PM EST | |||
| 58.00 | 8.55 | 9.55 | 9.05 | % | 0.16 | 0 | 0 | 0.71 | 0.70 | 0.02 | -0.07 | 7/20/2026 3:59:55 PM EST | |||
| 59.00 | 7.55 | 9.65 | 8.60 | % | 0.15 | 0 | 0 | 0.73 | 0.68 | 0.02 | -0.08 | 7/20/2026 3:59:55 PM EST | |||
| 60.00 | 7.25 | 8.15 | 7.70 | 11.68 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.69 | 0.65 | 0.03 | -0.08 | 7/17/2026 | 7/20/2026 3:59:55 PM EST |
| 61.00 | 6.25 | 8.20 | 7.23 | % | 0.12 | 0 | 0 | 0.70 | 0.63 | 0.03 | -0.08 | 7/20/2026 3:59:55 PM EST | |||
| 62.00 | 6.10 | 7.10 | 6.60 | % | 0.11 | 0 | 0 | 0.69 | 0.60 | 0.03 | -0.08 | 7/20/2026 3:59:55 PM EST | |||
| 63.00 | 5.15 | 7.05 | 6.10 | % | 0.10 | 0 | 0 | 0.69 | 0.57 | 0.03 | -0.08 | 7/20/2026 3:59:55 PM EST | |||
| 64.00 | 5.20 | 6.10 | 5.65 | % | 0.09 | 0 | 0 | 0.69 | 0.54 | 0.03 | -0.08 | 7/20/2026 3:59:55 PM EST | |||
| 65.00 | 4.95 | 5.95 | 5.45 | 5.30 | % | 0.08 | 2 | 0 | 0.72 | 0.52 | 0.03 | -0.08 | 7/20/2026 | 7/20/2026 3:59:55 PM EST | |
| 66.00 | 4.20 | 5.25 | 4.73 | 4.96 | % | 0.07 | 25 | 0 | 0.68 | 0.49 | 0.03 | -0.08 | 7/20/2026 | 7/20/2026 3:59:55 PM EST | |
| 67.00 | 3.85 | 5.05 | 4.45 | 7.99 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.69 | 0.46 | 0.03 | -0.08 | 7/14/2026 | 7/20/2026 3:59:55 PM EST |
| 68.00 | 3.40 | 4.50 | 3.95 | % | 0.06 | 0 | 0 | 0.67 | 0.44 | 0.03 | -0.08 | 7/20/2026 3:59:55 PM EST | |||
| 69.00 | 3.50 | 4.20 | 3.85 | % | 0.06 | 0 | 0 | 0.70 | 0.41 | 0.03 | -0.08 | 7/20/2026 3:59:55 PM EST | |||
| 70.00 | 3.20 | 4.25 | 3.73 | 3.60 | -2.40 | -40.00% | 0.05 | 5 | 3 | 0.73 | 0.39 | 0.03 | -0.08 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 71.00 | 2.70 | 3.55 | 3.13 | % | 0.04 | 0 | 0 | 0.69 | 0.36 | 0.03 | -0.07 | 7/20/2026 3:59:55 PM EST | |||
| 72.00 | 2.59 | 3.60 | 3.10 | 3.23 | -0.87 | -21.22% | 0.04 | 5 | 8 | 0.72 | 0.34 | 0.03 | -0.07 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 73.00 | 2.05 | 3.55 | 2.80 | 3.17 | -2.80 | -46.91% | 0.04 | 4 | 2 | 0.71 | 0.32 | 0.02 | -0.07 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 74.00 | 1.88 | 2.79 | 2.34 | 2.86 | -2.20 | -43.48% | 0.03 | 4 | 41 | 0.68 | 0.30 | 0.02 | -0.07 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 75.00 | 1.74 | 2.89 | 2.32 | 4.60 | 0.00 | 0.00% | 0.03 | 0 | 42 | 0.71 | 0.28 | 0.02 | -0.07 | 7/14/2026 | 7/20/2026 3:59:55 PM EST |
| 76.00 | 1.82 | 2.87 | 2.35 | 2.46 | % | 0.03 | 2 | 0 | 0.74 | 0.26 | 0.02 | -0.06 | 7/20/2026 | 7/20/2026 3:59:55 PM EST | |
| 77.00 | 1.09 | 2.19 | 1.64 | 2.21 | % | 0.02 | 2 | 0 | 0.66 | 0.24 | 0.02 | -0.06 | 7/20/2026 | 7/20/2026 3:59:55 PM EST | |
| 78.00 | 1.44 | 2.23 | 1.84 | % | 0.02 | 0 | 0 | 0.72 | 0.23 | 0.02 | -0.06 | 7/20/2026 3:59:55 PM EST | |||
| 79.00 | 1.11 | 2.28 | 1.70 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.72 | 0.21 | 0.02 | -0.06 | 7/9/2026 | 7/20/2026 3:59:55 PM EST |
| 80.00 | 0.78 | 2.07 | 1.43 | 2.21 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.70 | 0.20 | 0.02 | -0.06 | 7/16/2026 | 7/20/2026 3:59:55 PM EST |
| 81.00 | 1.03 | 1.59 | 1.31 | 2.24 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.71 | 0.18 | 0.02 | -0.05 | 7/17/2026 | 7/20/2026 3:59:55 PM EST |
| 85.00 | 0.60 | 1.15 | 0.88 | 2.59 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.70 | 0.13 | 0.01 | -0.04 | 7/13/2026 | 7/20/2026 3:59:55 PM EST |
| 90.00 | 0.10 | 2.50 | 1.30 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.83 | 0.09 | 0.01 | -0.03 | 7/16/2026 | 7/20/2026 3:59:55 PM EST |
| 95.00 | 0.01 | 1.30 | 0.66 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | 0.06 | 0.01 | -0.02 | 7/14/2026 | 7/20/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 0.90 | 0.45 | 0.65 | -0.12 | -15.59% | 0.00 | 10 | 746 | 0.97 | 0.03 | 0.01 | -0.02 | 7/20/2026 | 7/20/2026 3:59:55 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 | 0.79 | 1.61 | 1.20 | 1.00 | % | 0.02 | 7,636 | 0 | 0.76 | -0.14 | 0.01 | -0.06 | 7/20/2026 | 7/20/2026 3:59:55 PM EST | |
| 55.00 | 1.73 | 2.53 | 2.13 | 2.07 | +1.07 | +107.00% | 0.04 | 1 | 1 | 0.71 | -0.23 | 0.02 | -0.07 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 56.00 | 1.74 | 2.84 | 2.29 | 0.98 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.69 | -0.25 | 0.02 | -0.07 | 7/15/2026 | 7/20/2026 3:59:55 PM EST |
| 57.00 | 2.28 | 4.60 | 3.44 | 1.16 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.80 | -0.27 | 0.02 | -0.07 | 7/15/2026 | 7/20/2026 3:59:55 PM EST |
| 58.00 | 2.44 | 3.25 | 2.85 | 1.28 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.67 | -0.30 | 0.02 | -0.07 | 7/15/2026 | 7/20/2026 3:59:55 PM EST |
| 59.00 | 3.10 | 4.25 | 3.68 | 3.50 | +0.80 | +29.63% | 0.06 | 2 | 2 | 0.73 | -0.32 | 0.02 | -0.08 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 60.00 | 3.30 | 5.60 | 4.45 | 2.70 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.77 | -0.35 | 0.03 | -0.08 | 7/16/2026 | 7/20/2026 3:59:55 PM EST |
| 61.00 | 3.45 | 4.80 | 4.13 | % | 0.07 | 0 | 0 | 0.67 | -0.37 | 0.03 | -0.08 | 7/20/2026 3:59:55 PM EST | |||
| 62.00 | 4.20 | 5.65 | 4.93 | % | 0.08 | 0 | 0 | 0.71 | -0.40 | 0.03 | -0.08 | 7/20/2026 3:59:55 PM EST | |||
| 63.00 | 4.45 | 5.75 | 5.10 | % | 0.08 | 0 | 0 | 0.67 | -0.43 | 0.03 | -0.08 | 7/20/2026 3:59:55 PM EST | |||
| 64.00 | 5.20 | 6.75 | 5.98 | % | 0.09 | 0 | 0 | 0.71 | -0.46 | 0.03 | -0.08 | 7/20/2026 3:59:55 PM EST | |||
| 65.00 | 5.50 | 6.85 | 6.18 | 5.12 | +0.10 | +2.00% | 0.10 | 5 | 5 | 0.67 | -0.48 | 0.03 | -0.08 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 66.00 | 6.35 | 8.10 | 7.23 | % | 0.11 | 0 | 0 | 0.73 | -0.51 | 0.03 | -0.08 | 7/20/2026 3:59:55 PM EST | |||
| 67.00 | 6.90 | 8.05 | 7.48 | % | 0.11 | 0 | 0 | 0.68 | -0.54 | 0.03 | -0.08 | 7/20/2026 3:59:55 PM EST | |||
| 68.00 | 7.20 | 8.80 | 8.00 | % | 0.12 | 0 | 0 | 0.67 | -0.56 | 0.03 | -0.08 | 7/20/2026 3:59:55 PM EST | |||
| 69.00 | 8.25 | 9.30 | 8.78 | 5.20 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.68 | -0.59 | 0.03 | -0.08 | 7/14/2026 | 7/20/2026 3:59:55 PM EST |
| 70.00 | 8.45 | 10.20 | 9.33 | 5.56 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.66 | -0.61 | 0.03 | -0.08 | 7/10/2026 | 7/20/2026 3:59:55 PM EST |
| 71.00 | 9.70 | 11.15 | 10.43 | 5.99 | 0.00 | 0.00% | 0.15 | 0 | 14 | 0.71 | -0.64 | 0.03 | -0.07 | 7/14/2026 | 7/20/2026 3:59:55 PM EST |
| 72.00 | 10.40 | 11.40 | 10.90 | % | 0.15 | 0 | 0 | 0.68 | -0.66 | 0.03 | -0.07 | 7/20/2026 3:59:55 PM EST | |||
| 73.00 | 10.50 | 12.75 | 11.63 | % | 0.16 | 0 | 0 | 0.67 | -0.68 | 0.02 | -0.07 | 7/20/2026 3:59:55 PM EST | |||
| 74.00 | 12.05 | 13.35 | 12.70 | % | 0.17 | 0 | 0 | 0.72 | -0.70 | 0.02 | -0.07 | 7/20/2026 3:59:55 PM EST | |||
| 75.00 | 11.30 | 13.70 | 12.50 | 8.54 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.58 | -0.72 | 0.02 | -0.07 | 7/14/2026 | 7/20/2026 3:59:55 PM EST |
| 76.00 | 12.90 | 15.55 | 14.23 | % | 0.19 | 0 | 0 | 0.69 | -0.74 | 0.02 | -0.06 | 7/20/2026 3:59:55 PM EST | |||
| 77.00 | 13.00 | 16.55 | 14.78 | % | 0.19 | 0 | 0 | 0.95 | -0.76 | 0.02 | -0.06 | 7/20/2026 3:59:55 PM EST | |||
| 78.00 | 13.80 | 16.85 | 15.33 | 13.97 | % | 0.20 | 5 | 0 | 0.88 | -0.77 | 0.02 | -0.06 | 7/20/2026 | 7/20/2026 3:59:55 PM EST | |
| 79.00 | 14.65 | 18.15 | 16.40 | % | 0.21 | 0 | 0 | 0.95 | -0.79 | 0.02 | -0.06 | 7/20/2026 3:59:55 PM EST | |||
| 80.00 | 15.45 | 19.50 | 17.48 | 11.02 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.03 | -0.80 | 0.02 | -0.06 | 7/13/2026 | 7/20/2026 3:59:55 PM EST |
| 81.00 | 16.35 | 20.40 | 18.38 | % | 0.23 | 0 | 0 | 1.02 | -0.82 | 0.02 | -0.05 | 7/20/2026 3:59:55 PM EST | |||
| 85.00 | 20.05 | 24.00 | 22.03 | % | 0.26 | 0 | 0 | 1.09 | -0.87 | 0.01 | -0.04 | 7/20/2026 3:59:55 PM EST | |||
| 90.00 | 24.80 | 28.75 | 26.78 | % | 0.30 | 0 | 0 | 1.17 | -0.91 | 0.01 | -0.03 | 7/20/2026 3:59:55 PM EST | |||
| 95.00 | 29.60 | 33.60 | 31.60 | % | 0.33 | 0 | 0 | 1.12 | -0.94 | 0.01 | -0.02 | 7/20/2026 3:59:55 PM EST | |||
| 100.00 | 34.60 | 38.45 | 36.53 | % | 0.37 | 0 | 0 | 1.17 | -0.97 | 0.01 | -0.02 | 7/20/2026 3:59:55 PM EST |