Options Chain for CAVA GROUP INC COM (CAVA) - $65.00 as of 7/28/2026 8:56:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 40.65 | 44.15 | 42.40 | 68.75 | 0.00 | 0.00% | 1.88 | 0 | 4 | 2.21 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 7/28/2026 4:00:05 PM EST |
| 25.00 | 38.15 | 42.30 | 40.23 | 45.23 | 0.00 | 0.00% | 1.61 | 0 | 4 | 2.25 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 7/28/2026 4:00:05 PM EST |
| 30.00 | 33.30 | 37.30 | 35.30 | 51.10 | 0.00 | 0.00% | 1.18 | 0 | 24 | 1.87 | 1.00 | 0.00 | -0.01 | 6/10/2026 | 7/28/2026 4:00:05 PM EST |
| 35.00 | 28.40 | 31.80 | 30.10 | 27.00 | 0.00 | 0.00% | 0.86 | 0 | 173 | 1.42 | 0.98 | 0.00 | -0.01 | 7/23/2026 | 7/28/2026 4:00:05 PM EST |
| 40.00 | 23.60 | 26.20 | 24.90 | 27.65 | 0.00 | 0.00% | 0.62 | 0 | 46 | 1.00 | 0.96 | 0.00 | -0.02 | 7/16/2026 | 7/28/2026 4:00:05 PM EST |
| 45.00 | 19.70 | 22.35 | 21.03 | 19.85 | 0.00 | 0.00% | 0.47 | 0 | 61 | 1.06 | 0.92 | 0.01 | -0.03 | 7/27/2026 | 7/28/2026 4:00:05 PM EST |
| 50.00 | 14.70 | 17.30 | 16.00 | 19.23 | 0.00 | 0.00% | 0.32 | 0 | 46 | 0.83 | 0.86 | 0.01 | -0.04 | 7/16/2026 | 7/28/2026 4:00:05 PM EST |
| 55.00 | 11.55 | 14.25 | 12.90 | 18.35 | 0.00 | 0.00% | 0.23 | 0 | 467 | 0.73 | 0.78 | 0.02 | -0.06 | 7/14/2026 | 7/28/2026 4:00:05 PM EST |
| 60.00 | 9.35 | 9.90 | 9.63 | 7.80 | 0.00 | 0.00% | 0.16 | 0 | 273 | 0.72 | 0.67 | 0.02 | -0.06 | 7/23/2026 | 7/28/2026 4:00:05 PM EST |
| 65.00 | 6.65 | 8.10 | 7.38 | 5.20 | 0.00 | 0.00% | 0.11 | 0 | 240 | 0.75 | 0.56 | 0.02 | -0.07 | 7/27/2026 | 7/28/2026 4:00:05 PM EST |
| 70.00 | 4.60 | 5.10 | 4.85 | 4.56 | -0.09 | -1.94% | 0.07 | 394 | 279 | 0.69 | 0.44 | 0.02 | -0.07 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 75.00 | 3.10 | 3.50 | 3.30 | 3.01 | 0.00 | 0.00% | 0.04 | 0 | 806 | 0.68 | 0.33 | 0.02 | -0.06 | 7/27/2026 | 7/28/2026 4:00:05 PM EST |
| 80.00 | 2.08 | 2.44 | 2.26 | 2.36 | +0.36 | +18.00% | 0.03 | 16 | 861 | 0.69 | 0.25 | 0.02 | -0.05 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 85.00 | 0.94 | 1.80 | 1.37 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 674 | 0.66 | 0.18 | 0.02 | -0.04 | 7/27/2026 | 7/28/2026 4:00:05 PM EST |
| 90.00 | 0.81 | 1.13 | 0.97 | 0.95 | +0.03 | +3.27% | 0.01 | 10 | 702 | 0.68 | 0.12 | 0.01 | -0.03 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 95.00 | 0.40 | 0.91 | 0.66 | 0.65 | +0.04 | +6.56% | 0.01 | 2 | 456 | 0.68 | 0.09 | 0.01 | -0.03 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 100.00 | 0.35 | 0.74 | 0.55 | 0.39 | -0.15 | -27.78% | 0.01 | 31 | 1,734 | 0.72 | 0.06 | 0.01 | -0.02 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 105.00 | 0.13 | 0.46 | 0.30 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,025 | 0.68 | 0.04 | 0.01 | -0.01 | 7/24/2026 | 7/28/2026 4:00:05 PM EST |
| 110.00 | 0.05 | 0.36 | 0.21 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 399 | 0.68 | 0.03 | 0.00 | -0.01 | 7/23/2026 | 7/28/2026 4:00:05 PM EST |
| 115.00 | 0.03 | 0.30 | 0.17 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 230 | 0.69 | 0.02 | 0.00 | -0.01 | 7/16/2026 | 7/28/2026 4:00:05 PM EST |
| 120.00 | 0.01 | 0.26 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.69 | 0.01 | 0.00 | -0.01 | 7/23/2026 | 7/28/2026 4:00:05 PM EST |
| 125.00 | 0.07 | 0.16 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.76 | 0.01 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 0.41 | 0.21 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.98 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/28/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 0.38 | 0.19 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.01 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/28/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 0.37 | 0.19 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.04 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/28/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 87 | 2.49 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 535 | 1.06 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/28/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.09 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 20 | 83 | 0.97 | 0.00 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 35.00 | 0.03 | 0.24 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.80 | -0.02 | 0.00 | -0.01 | 7/24/2026 | 7/28/2026 4:00:05 PM EST |
| 40.00 | 0.19 | 0.62 | 0.41 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 780 | 0.82 | -0.04 | 0.00 | -0.02 | 7/27/2026 | 7/28/2026 4:00:05 PM EST |
| 45.00 | 0.52 | 1.02 | 0.77 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 246 | 0.77 | -0.08 | 0.01 | -0.03 | 7/22/2026 | 7/28/2026 4:00:05 PM EST |
| 50.00 | 1.07 | 1.55 | 1.31 | 1.31 | -0.21 | -13.82% | 0.03 | 3 | 684 | 0.71 | -0.14 | 0.01 | -0.04 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 55.00 | 2.16 | 2.76 | 2.46 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 517 | 0.70 | -0.22 | 0.02 | -0.06 | 7/24/2026 | 7/28/2026 4:00:05 PM EST |
| 60.00 | 3.90 | 4.55 | 4.23 | 4.40 | +0.05 | +1.15% | 0.07 | 5 | 750 | 0.69 | -0.33 | 0.02 | -0.06 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 65.00 | 5.30 | 6.90 | 6.10 | 7.50 | 0.00 | 0.00% | 0.09 | 0 | 1,000 | 0.63 | -0.44 | 0.02 | -0.07 | 7/27/2026 | 7/28/2026 4:00:05 PM EST |
| 70.00 | 9.15 | 9.75 | 9.45 | 9.73 | -0.72 | -6.89% | 0.13 | 122 | 4,704 | 0.67 | -0.56 | 0.02 | -0.07 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 75.00 | 12.65 | 13.20 | 12.93 | 13.75 | 0.00 | 0.00% | 0.17 | 0 | 3,249 | 0.66 | -0.67 | 0.02 | -0.06 | 7/27/2026 | 7/28/2026 4:00:05 PM EST |
| 80.00 | 16.60 | 17.20 | 16.90 | 17.30 | -0.19 | -1.09% | 0.21 | 65 | 558 | 0.66 | -0.75 | 0.02 | -0.05 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 85.00 | 20.65 | 22.15 | 21.40 | 22.02 | +3.75 | +20.53% | 0.25 | 1 | 289 | 0.68 | -0.82 | 0.02 | -0.04 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 90.00 | 25.15 | 27.40 | 26.28 | 28.10 | 0.00 | 0.00% | 0.29 | 0 | 195 | 0.72 | -0.88 | 0.01 | -0.03 | 7/22/2026 | 7/28/2026 4:00:05 PM EST |
| 95.00 | 29.40 | 32.30 | 30.85 | 33.05 | 0.00 | 0.00% | 0.32 | 0 | 257 | 1.05 | -0.91 | 0.01 | -0.03 | 7/24/2026 | 7/28/2026 4:00:05 PM EST |
| 100.00 | 34.80 | 36.55 | 35.68 | 37.07 | 0.00 | 0.00% | 0.36 | 0 | 109 | 1.02 | -0.94 | 0.01 | -0.02 | 7/27/2026 | 7/28/2026 4:00:05 PM EST |
| 105.00 | 38.75 | 42.00 | 40.38 | 27.80 | 0.00 | 0.00% | 0.38 | 0 | 184 | 1.17 | -0.96 | 0.01 | -0.01 | 6/24/2026 | 7/28/2026 4:00:05 PM EST |
| 110.00 | 43.55 | 47.05 | 45.30 | % | 0.41 | 0 | 0 | 1.24 | -0.97 | 0.00 | -0.01 | 7/28/2026 4:00:05 PM EST | |||
| 115.00 | 48.45 | 52.00 | 50.23 | % | 0.44 | 0 | 0 | 1.30 | -0.98 | 0.00 | -0.01 | 7/28/2026 4:00:05 PM EST | |||
| 120.00 | 53.00 | 57.00 | 55.00 | % | 0.46 | 0 | 0 | 1.37 | -0.99 | 0.00 | -0.01 | 7/28/2026 4:00:05 PM EST | |||
| 125.00 | 58.05 | 62.00 | 60.03 | % | 0.48 | 0 | 0 | 1.43 | -0.99 | 0.00 | 0.00 | 7/28/2026 4:00:05 PM EST | |||
| 130.00 | 63.55 | 67.00 | 65.28 | % | 0.50 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:05 PM EST | |||
| 135.00 | 68.55 | 72.00 | 70.28 | % | 0.52 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:05 PM EST | |||
| 140.00 | 73.55 | 77.00 | 75.28 | % | 0.54 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:05 PM EST |