Options Chain for CAVA GROUP INC COM (CAVA) - $87.60 as of 7/22/2025 8:51:48 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 | 36.25 | 39.65 | 37.95 | % | 0.76 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 55.00 | 31.15 | 34.70 | 32.93 | % | 0.60 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 60.00 | 26.30 | 29.70 | 28.00 | % | 0.47 | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 7/21/2025 3:59:51 PM EST | |||
| 63.00 | 23.45 | 26.75 | 25.10 | % | 0.40 | 0 | 0 | 1.44 | 0.99 | 0.00 | -0.02 | 7/21/2025 3:59:51 PM EST | |||
| 64.00 | 22.70 | 25.75 | 24.23 | % | 0.38 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.02 | 7/21/2025 3:59:51 PM EST | |||
| 65.00 | 21.65 | 24.80 | 23.23 | % | 0.36 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.02 | 7/21/2025 3:59:51 PM EST | |||
| 66.00 | 20.60 | 23.80 | 22.20 | % | 0.34 | 0 | 0 | 1.05 | 0.98 | 0.00 | -0.02 | 7/21/2025 3:59:51 PM EST | |||
| 67.00 | 19.00 | 22.10 | 20.55 | % | 0.31 | 0 | 0 | 1.03 | 0.98 | 0.00 | -0.03 | 7/21/2025 3:59:51 PM EST | |||
| 68.00 | 18.90 | 21.85 | 20.38 | % | 0.30 | 0 | 0 | 1.00 | 0.97 | 0.00 | -0.03 | 7/21/2025 3:59:51 PM EST | |||
| 69.00 | 17.30 | 20.90 | 19.10 | % | 0.28 | 0 | 0 | 0.95 | 0.97 | 0.01 | -0.03 | 7/21/2025 3:59:51 PM EST | |||
| 70.00 | 16.25 | 19.20 | 17.73 | 16.89 | 0.00 | 0.00% | 0.25 | 0 | 15 | 0.91 | 0.95 | 0.01 | -0.04 | 7/7/2025 | 7/21/2025 3:59:51 PM EST |
| 71.00 | 15.85 | 19.00 | 17.43 | % | 0.25 | 0 | 0 | 0.91 | 0.95 | 0.01 | -0.05 | 7/21/2025 3:59:51 PM EST | |||
| 72.00 | 14.85 | 18.05 | 16.45 | % | 0.23 | 0 | 0 | 0.88 | 0.93 | 0.01 | -0.05 | 7/21/2025 3:59:51 PM EST | |||
| 73.00 | 13.80 | 16.40 | 15.10 | % | 0.21 | 0 | 0 | 0.87 | 0.92 | 0.01 | -0.06 | 7/21/2025 3:59:51 PM EST | |||
| 74.00 | 12.40 | 15.55 | 13.98 | 14.80 | 0.00 | 0.00% | 0.19 | 0 | 15 | 0.82 | 0.91 | 0.01 | -0.06 | 7/8/2025 | 7/21/2025 3:59:51 PM EST |
| 75.00 | 12.50 | 14.85 | 13.68 | 12.77 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.84 | 0.89 | 0.02 | -0.07 | 7/7/2025 | 7/21/2025 3:59:51 PM EST |
| 76.00 | 11.70 | 14.50 | 13.10 | 13.91 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.67 | 0.87 | 0.02 | -0.08 | 7/16/2025 | 7/21/2025 3:59:51 PM EST |
| 77.00 | 10.70 | 13.65 | 12.18 | 15.77 | 0.00 | 0.00% | 0.16 | 0 | 33 | 0.66 | 0.85 | 0.02 | -0.09 | 7/11/2025 | 7/21/2025 3:59:51 PM EST |
| 78.00 | 9.20 | 12.70 | 10.95 | 10.27 | 0.00 | 0.00% | 0.14 | 0 | 25 | 0.58 | 0.83 | 0.02 | -0.09 | 7/17/2025 | 7/21/2025 3:59:51 PM EST |
| 79.00 | 8.30 | 11.40 | 9.85 | % | 0.12 | 0 | 0 | 0.52 | 0.80 | 0.02 | -0.10 | 7/21/2025 3:59:51 PM EST | |||
| 80.00 | 7.95 | 10.60 | 9.28 | 8.95 | 0.00 | 0.00% | 0.12 | 0 | 44 | 0.57 | 0.78 | 0.02 | -0.10 | 7/17/2025 | 7/21/2025 3:59:51 PM EST |
| 81.00 | 7.75 | 9.85 | 8.80 | 6.35 | 0.00 | 0.00% | 0.11 | 0 | 39 | 0.62 | 0.75 | 0.03 | -0.11 | 7/17/2025 | 7/21/2025 3:59:51 PM EST |
| 82.00 | 6.65 | 9.20 | 7.93 | 7.80 | 0.00 | 0.00% | 0.10 | 0 | 25 | 0.56 | 0.72 | 0.03 | -0.11 | 7/17/2025 | 7/21/2025 3:59:51 PM EST |
| 83.00 | 5.55 | 8.50 | 7.03 | 7.42 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.56 | 0.69 | 0.03 | -0.12 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 84.00 | 5.20 | 7.90 | 6.55 | 6.85 | 0.00 | 0.00% | 0.08 | 0 | 43 | 0.65 | 0.66 | 0.03 | -0.12 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 85.00 | 5.50 | 6.60 | 6.05 | 5.91 | 0.00 | 0.00% | 0.07 | 0 | 57 | 0.57 | 0.62 | 0.03 | -0.13 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 86.00 | 5.10 | 5.75 | 5.43 | 5.45 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.51 | 0.59 | 0.03 | -0.13 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 87.00 | 4.30 | 5.40 | 4.85 | 4.94 | 0.00 | 0.00% | 0.06 | 0 | 35 | 0.55 | 0.55 | 0.04 | -0.13 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 88.00 | 4.10 | 4.80 | 4.45 | 4.75 | 0.00 | 0.00% | 0.05 | 0 | 59 | 0.59 | 0.52 | 0.04 | -0.13 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 89.00 | 3.65 | 4.75 | 4.20 | 4.08 | 0.00 | 0.00% | 0.05 | 0 | 37 | 0.59 | 0.48 | 0.04 | -0.13 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 90.00 | 3.25 | 3.85 | 3.55 | 3.82 | 0.00 | 0.00% | 0.04 | 0 | 370 | 0.58 | 0.45 | 0.04 | -0.13 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 91.00 | 2.89 | 3.20 | 3.05 | 3.08 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.56 | 0.41 | 0.04 | -0.13 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 92.00 | 2.55 | 3.15 | 2.85 | 2.90 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.58 | 0.38 | 0.03 | -0.13 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 93.00 | 1.27 | 3.70 | 2.49 | 2.44 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.58 | 0.35 | 0.03 | -0.12 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 94.00 | 1.96 | 2.97 | 2.47 | 2.07 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.62 | 0.32 | 0.03 | -0.12 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 95.00 | 1.60 | 2.30 | 1.95 | 2.16 | 0.00 | 0.00% | 0.02 | 0 | 135 | 0.50 | 0.29 | 0.03 | -0.11 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 96.00 | 1.04 | 2.98 | 2.01 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.61 | 0.26 | 0.03 | -0.11 | 7/17/2025 | 7/21/2025 3:59:51 PM EST |
| 97.00 | 0.99 | 2.41 | 1.70 | 1.39 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.61 | 0.24 | 0.03 | -0.11 | 7/18/2025 | 7/21/2025 3:59:51 PM EST |
| 98.00 | 1.04 | 2.32 | 1.68 | 1.39 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.63 | 0.22 | 0.03 | -0.10 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 99.00 | 0.09 | 2.53 | 1.31 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.61 | 0.20 | 0.02 | -0.09 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 100.00 | 0.96 | 1.43 | 1.20 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 211 | 0.66 | 0.18 | 0.02 | -0.09 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 101.00 | 0.00 | 1.35 | 0.68 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.66 | 0.16 | 0.02 | -0.08 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 105.00 | 0.35 | 0.76 | 0.56 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.61 | 0.10 | 0.02 | -0.06 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 110.00 | 0.09 | 0.64 | 0.37 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.65 | 0.05 | 0.01 | -0.04 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 1.33 | 0.67 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.01 | 0.02 | 0.01 | -0.02 | 7/17/2025 | 7/21/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.13 | 0.01 | 0.00 | -0.01 | 7/21/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 1.33 | 0.67 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.18 | 0.00 | 0.00 | -0.01 | 7/21/2025 | 7/21/2025 3:59:51 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 | 1.29 | 0.65 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 1.29 | 0.65 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 1.31 | 0.66 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.44 | 0.00 | 0.00 | -0.01 | 7/7/2025 | 7/21/2025 3:59:51 PM EST |
| 63.00 | 0.00 | 1.33 | 0.67 | % | 0.01 | 0 | 0 | 1.31 | -0.01 | 0.00 | -0.02 | 7/21/2025 3:59:51 PM EST | |||
| 64.00 | 0.00 | 1.34 | 0.67 | % | 0.01 | 0 | 0 | 1.26 | -0.01 | 0.00 | -0.02 | 7/21/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 0.61 | 0.31 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.90 | -0.01 | 0.00 | -0.02 | 7/11/2025 | 7/21/2025 3:59:51 PM EST |
| 66.00 | 0.00 | 1.38 | 0.69 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.18 | -0.02 | 0.00 | -0.02 | 6/27/2025 | 7/21/2025 3:59:51 PM EST |
| 67.00 | 0.00 | 1.37 | 0.69 | 1.44 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.14 | -0.02 | 0.00 | -0.03 | 6/27/2025 | 7/21/2025 3:59:51 PM EST |
| 68.00 | 0.00 | 1.43 | 0.72 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.10 | -0.03 | 0.00 | -0.03 | 7/11/2025 | 7/21/2025 3:59:51 PM EST |
| 69.00 | 0.00 | 1.41 | 0.71 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.06 | -0.03 | 0.01 | -0.03 | 7/1/2025 | 7/21/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.79 | 0.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.73 | -0.05 | 0.01 | -0.04 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 71.00 | 0.01 | 1.10 | 0.56 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.89 | -0.05 | 0.01 | -0.05 | 7/18/2025 | 7/21/2025 3:59:51 PM EST |
| 72.00 | 0.00 | 0.93 | 0.47 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.77 | -0.07 | 0.01 | -0.05 | 7/7/2025 | 7/21/2025 3:59:51 PM EST |
| 73.00 | 0.00 | 1.04 | 0.52 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.76 | -0.08 | 0.01 | -0.06 | 7/17/2025 | 7/21/2025 3:59:51 PM EST |
| 74.00 | 0.00 | 0.80 | 0.40 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.70 | -0.09 | 0.01 | -0.06 | 7/17/2025 | 7/21/2025 3:59:51 PM EST |
| 75.00 | 0.36 | 0.89 | 0.63 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.60 | -0.11 | 0.02 | -0.07 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 76.00 | 0.05 | 1.51 | 0.78 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.60 | -0.13 | 0.02 | -0.08 | 7/18/2025 | 7/21/2025 3:59:51 PM EST |
| 77.00 | 0.42 | 1.96 | 1.19 | 1.27 | 0.00 | 0.00% | 0.02 | 0 | 56 | 0.65 | -0.15 | 0.02 | -0.09 | 7/17/2025 | 7/21/2025 3:59:51 PM EST |
| 78.00 | 0.82 | 1.87 | 1.35 | 1.38 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.63 | -0.17 | 0.02 | -0.09 | 7/18/2025 | 7/21/2025 3:59:51 PM EST |
| 79.00 | 1.01 | 1.23 | 1.12 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.50 | -0.20 | 0.02 | -0.10 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 80.00 | 1.31 | 1.62 | 1.47 | 1.44 | 0.00 | 0.00% | 0.02 | 0 | 85 | 0.58 | -0.22 | 0.02 | -0.10 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 81.00 | 1.50 | 2.02 | 1.76 | 1.63 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.58 | -0.25 | 0.03 | -0.11 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 82.00 | 1.77 | 2.35 | 2.06 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 66 | 0.58 | -0.28 | 0.03 | -0.11 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 83.00 | 1.20 | 4.20 | 2.70 | 2.82 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.62 | -0.31 | 0.03 | -0.12 | 7/18/2025 | 7/21/2025 3:59:51 PM EST |
| 84.00 | 2.52 | 4.35 | 3.44 | 2.47 | 0.00 | 0.00% | 0.04 | 0 | 57 | 0.67 | -0.34 | 0.03 | -0.12 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 85.00 | 2.93 | 3.75 | 3.34 | 2.99 | 0.00 | 0.00% | 0.04 | 0 | 76 | 0.60 | -0.38 | 0.03 | -0.13 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 86.00 | 3.30 | 4.05 | 3.68 | 3.35 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.59 | -0.41 | 0.03 | -0.13 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 87.00 | 2.81 | 5.05 | 3.93 | 4.60 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.55 | -0.45 | 0.04 | -0.13 | 7/18/2025 | 7/21/2025 3:59:51 PM EST |
| 88.00 | 3.85 | 5.40 | 4.63 | 3.74 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.54 | -0.48 | 0.04 | -0.13 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 89.00 | 4.80 | 6.15 | 5.48 | 4.40 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.62 | -0.52 | 0.04 | -0.13 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 90.00 | 4.50 | 7.25 | 5.88 | 6.55 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.56 | -0.55 | 0.04 | -0.13 | 7/18/2025 | 7/21/2025 3:59:51 PM EST |
| 91.00 | 5.75 | 7.50 | 6.63 | 5.90 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.57 | -0.59 | 0.04 | -0.13 | 7/16/2025 | 7/21/2025 3:59:51 PM EST |
| 92.00 | 6.30 | 8.25 | 7.28 | 5.50 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.57 | -0.62 | 0.03 | -0.13 | 7/11/2025 | 7/21/2025 3:59:51 PM EST |
| 93.00 | 6.40 | 9.10 | 7.75 | % | 0.08 | 0 | 0 | 0.58 | -0.65 | 0.03 | -0.12 | 7/21/2025 3:59:51 PM EST | |||
| 94.00 | 7.50 | 9.90 | 8.70 | 6.55 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.62 | -0.68 | 0.03 | -0.12 | 7/11/2025 | 7/21/2025 3:59:51 PM EST |
| 95.00 | 7.70 | 10.55 | 9.13 | 7.40 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.57 | -0.71 | 0.03 | -0.11 | 7/11/2025 | 7/21/2025 3:59:51 PM EST |
| 96.00 | 8.90 | 11.35 | 10.13 | 7.80 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.60 | -0.74 | 0.03 | -0.11 | 7/11/2025 | 7/21/2025 3:59:51 PM EST |
| 97.00 | 9.60 | 12.25 | 10.93 | 9.40 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.60 | -0.76 | 0.03 | -0.11 | 7/14/2025 | 7/21/2025 3:59:51 PM EST |
| 98.00 | 10.10 | 13.35 | 11.73 | % | 0.12 | 0 | 0 | 0.60 | -0.78 | 0.03 | -0.10 | 7/21/2025 3:59:51 PM EST | |||
| 99.00 | 11.05 | 13.85 | 12.45 | 10.09 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.57 | -0.80 | 0.02 | -0.09 | 7/11/2025 | 7/21/2025 3:59:51 PM EST |
| 100.00 | 11.75 | 15.05 | 13.40 | % | 0.13 | 0 | 0 | 0.59 | -0.82 | 0.02 | -0.09 | 7/21/2025 3:59:51 PM EST | |||
| 101.00 | 12.60 | 15.85 | 14.23 | % | 0.14 | 0 | 0 | 0.58 | -0.84 | 0.02 | -0.08 | 7/21/2025 3:59:51 PM EST | |||
| 105.00 | 15.80 | 19.10 | 17.45 | % | 0.17 | 0 | 0 | 0.83 | -0.90 | 0.02 | -0.06 | 7/21/2025 3:59:51 PM EST | |||
| 110.00 | 20.60 | 24.05 | 22.33 | 21.30 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.83 | -0.95 | 0.01 | -0.04 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 115.00 | 25.50 | 28.95 | 27.23 | % | 0.24 | 0 | 0 | 0.97 | -0.98 | 0.01 | -0.02 | 7/21/2025 3:59:51 PM EST | |||
| 120.00 | 30.50 | 34.00 | 32.25 | % | 0.27 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.01 | 7/21/2025 3:59:51 PM EST | |||
| 125.00 | 35.50 | 39.00 | 37.25 | % | 0.30 | 0 | 0 | 1.26 | -1.00 | 0.00 | -0.01 | 7/21/2025 3:59:51 PM EST |