Options Chain for CAVA GROUP INC COM (CAVA) - $87.97 as of 7/29/2025 3:11:02 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 | 46.70 | 47.95 | 47.33 | 45.10 | -3.63 | -7.45% | 1.18 | 1 | 13 | 1.04 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 45.00 | 41.30 | 42.80 | 42.05 | 32.45 | 0.00 | 0.00% | 0.93 | 0 | 1 | 1.10 | 1.00 | 0.00 | -0.01 | 6/13/2025 | 7/29/2025 1:58:59 PM EST |
| 50.00 | 36.80 | 38.00 | 37.40 | 38.90 | 0.00 | 0.00% | 0.75 | 0 | 43 | 1.00 | 0.99 | 0.00 | -0.01 | 7/16/2025 | 7/29/2025 1:58:59 PM EST |
| 55.00 | 31.90 | 33.25 | 32.58 | 33.70 | 0.00 | 0.00% | 0.59 | 0 | 5 | 0.86 | 0.98 | 0.00 | -0.01 | 7/15/2025 | 7/29/2025 1:58:59 PM EST |
| 60.00 | 27.20 | 28.05 | 27.63 | 32.40 | 0.00 | 0.00% | 0.46 | 0 | 64 | 0.74 | 0.96 | 0.00 | -0.02 | 7/23/2025 | 7/29/2025 1:58:59 PM EST |
| 65.00 | 22.90 | 23.25 | 23.08 | 23.85 | 0.00 | 0.00% | 0.36 | 0 | 511 | 0.61 | 0.92 | 0.01 | -0.04 | 7/24/2025 | 7/29/2025 1:58:59 PM EST |
| 70.00 | 18.70 | 18.85 | 18.78 | 18.44 | -2.41 | -11.56% | 0.27 | 3 | 172 | 0.59 | 0.86 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 75.00 | 14.80 | 15.00 | 14.90 | 13.58 | -2.42 | -15.13% | 0.20 | 3 | 1,120 | 0.60 | 0.78 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 80.00 | 11.45 | 11.60 | 11.53 | 11.50 | -1.70 | -12.88% | 0.14 | 55 | 881 | 0.58 | 0.69 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 85.00 | 8.60 | 8.80 | 8.70 | 8.05 | -2.28 | -22.08% | 0.10 | 62 | 2,490 | 0.57 | 0.58 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 90.00 | 6.25 | 6.40 | 6.33 | 6.30 | -1.08 | -14.64% | 0.07 | 124 | 2,937 | 0.57 | 0.48 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 95.00 | 4.45 | 4.60 | 4.53 | 4.40 | -0.92 | -17.30% | 0.05 | 54 | 1,353 | 0.56 | 0.38 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 100.00 | 3.10 | 3.25 | 3.18 | 3.10 | -0.68 | -17.99% | 0.03 | 109 | 1,562 | 0.56 | 0.29 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 105.00 | 2.19 | 2.28 | 2.24 | 2.22 | -0.44 | -16.55% | 0.02 | 40 | 2,170 | 0.57 | 0.22 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 110.00 | 1.52 | 1.62 | 1.57 | 1.55 | -0.35 | -18.43% | 0.01 | 65 | 2,726 | 0.58 | 0.16 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 115.00 | 1.02 | 1.15 | 1.09 | 0.90 | -0.44 | -32.84% | 0.01 | 8 | 524 | 0.58 | 0.12 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 120.00 | 0.71 | 0.83 | 0.77 | 0.65 | -0.33 | -33.68% | 0.01 | 29 | 680 | 0.59 | 0.09 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 125.00 | 0.48 | 0.62 | 0.55 | 0.52 | -0.17 | -24.64% | 0.00 | 4 | 221 | 0.60 | 0.07 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 130.00 | 0.31 | 0.48 | 0.40 | 0.35 | -0.18 | -33.97% | 0.00 | 1 | 455 | 0.60 | 0.05 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 135.00 | 0.17 | 0.47 | 0.32 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 330 | 0.62 | 0.04 | 0.00 | -0.02 | 7/25/2025 | 7/29/2025 1:58:59 PM EST |
| 140.00 | 0.15 | 0.29 | 0.22 | 0.15 | -0.10 | -40.00% | 0.00 | 3 | 576 | 0.63 | 0.03 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 145.00 | 0.10 | 0.24 | 0.17 | 0.12 | -0.10 | -45.46% | 0.00 | 1 | 200 | 0.64 | 0.02 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 150.00 | 0.10 | 0.29 | 0.20 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 385 | 0.68 | 0.01 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 155.00 | 0.00 | 1.55 | 0.78 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.07 | 0.01 | 0.00 | 0.00 | 5/29/2025 | 7/29/2025 1:58:59 PM EST |
| 160.00 | 0.01 | 0.23 | 0.12 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.66 | 0.01 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:59 PM EST |
| 165.00 | 0.00 | 0.21 | 0.11 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.80 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/29/2025 1:58:59 PM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.82 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 7/29/2025 1:58:59 PM EST |
| 175.00 | 0.00 | 0.18 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.84 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/29/2025 1:58:59 PM EST |
| 180.00 | 0.00 | 0.17 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.86 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:58:59 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.12 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 7/29/2025 1:58:59 PM EST |
| 190.00 | 0.00 | 0.67 | 0.34 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.12 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 7/29/2025 1:58:59 PM EST |
| 195.00 | 0.00 | 2.14 | 1.07 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 7/29/2025 1:58:59 PM EST |
| 200.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 493 | 1.17 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/29/2025 1:58:59 PM EST |
| 210.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.54 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/29/2025 1:58:59 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 | 0.12 | 0.06 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.96 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/29/2025 1:58:59 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.86 | 0.00 | 0.00 | -0.01 | 7/22/2025 | 7/29/2025 1:58:59 PM EST |
| 50.00 | 0.02 | 0.11 | 0.07 | 0.13 | +0.06 | +85.72% | 0.00 | 100 | 145 | 0.67 | -0.01 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 55.00 | 0.10 | 0.30 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 3 | 322 | 0.64 | -0.02 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 60.00 | 0.23 | 0.43 | 0.33 | 0.35 | +0.02 | +6.07% | 0.01 | 8 | 837 | 0.59 | -0.04 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 65.00 | 0.71 | 0.80 | 0.76 | 0.88 | +0.22 | +33.34% | 0.01 | 4,808 | 4,306 | 0.59 | -0.08 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 70.00 | 1.38 | 1.47 | 1.43 | 1.42 | +0.10 | +7.58% | 0.02 | 23 | 1,619 | 0.59 | -0.14 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 75.00 | 2.48 | 2.59 | 2.54 | 2.69 | +0.49 | +22.28% | 0.03 | 11 | 1,106 | 0.58 | -0.22 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 80.00 | 4.05 | 4.20 | 4.13 | 4.58 | +0.85 | +22.79% | 0.05 | 70 | 919 | 0.57 | -0.31 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 85.00 | 6.20 | 6.35 | 6.28 | 6.45 | +0.90 | +16.22% | 0.07 | 6 | 742 | 0.57 | -0.42 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 90.00 | 8.85 | 9.00 | 8.93 | 10.15 | +1.90 | +23.03% | 0.10 | 9 | 656 | 0.57 | -0.52 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 95.00 | 12.00 | 12.20 | 12.10 | 12.38 | 0.00 | 0.00% | 0.13 | 0 | 440 | 0.56 | -0.62 | 0.02 | -0.07 | 7/25/2025 | 7/29/2025 1:58:59 PM EST |
| 100.00 | 15.65 | 15.95 | 15.80 | 15.60 | -0.10 | -0.64% | 0.16 | 3 | 155 | 0.57 | -0.71 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 105.00 | 19.75 | 20.10 | 19.93 | 22.50 | 0.00 | 0.00% | 0.19 | 0 | 68 | 0.56 | -0.78 | 0.02 | -0.06 | 7/17/2025 | 7/29/2025 1:58:59 PM EST |
| 110.00 | 24.10 | 24.40 | 24.25 | 25.37 | 0.00 | 0.00% | 0.22 | 0 | 72 | 0.58 | -0.84 | 0.01 | -0.05 | 7/17/2025 | 7/29/2025 1:58:59 PM EST |
| 115.00 | 28.40 | 29.05 | 28.73 | 26.35 | 0.00 | 0.00% | 0.25 | 0 | 23 | 0.56 | -0.88 | 0.01 | -0.04 | 7/22/2025 | 7/29/2025 1:58:59 PM EST |
| 120.00 | 33.05 | 33.70 | 33.38 | 32.70 | 0.00 | 0.00% | 0.28 | 0 | 4 | 0.68 | -0.91 | 0.01 | -0.03 | 7/21/2025 | 7/29/2025 1:58:59 PM EST |
| 125.00 | 37.65 | 38.95 | 38.30 | 40.84 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.76 | -0.93 | 0.01 | -0.03 | 5/22/2025 | 7/29/2025 1:58:59 PM EST |
| 130.00 | 42.70 | 44.05 | 43.38 | 45.00 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.80 | -0.95 | 0.01 | -0.02 | 7/3/2025 | 7/29/2025 1:58:59 PM EST |
| 135.00 | 47.65 | 50.05 | 48.85 | 37.59 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.96 | -0.96 | 0.00 | -0.02 | 5/14/2025 | 7/29/2025 1:58:59 PM EST |
| 140.00 | 52.35 | 55.20 | 53.78 | 64.75 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.07 | -0.97 | 0.00 | -0.01 | 6/13/2025 | 7/29/2025 1:58:59 PM EST |
| 145.00 | 57.40 | 58.60 | 58.00 | 65.30 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.01 | 3/11/2025 | 7/29/2025 1:58:59 PM EST |
| 150.00 | 62.60 | 65.20 | 63.90 | % | 0.43 | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.01 | 7/29/2025 1:58:59 PM EST | |||
| 155.00 | 67.55 | 70.20 | 68.88 | % | 0.44 | 0 | 0 | 1.20 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 160.00 | 72.20 | 75.20 | 73.70 | % | 0.46 | 0 | 0 | 1.25 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 165.00 | 77.15 | 80.25 | 78.70 | 59.65 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 7/29/2025 1:58:59 PM EST |
| 170.00 | 82.15 | 85.25 | 83.70 | % | 0.49 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 175.00 | 87.35 | 90.20 | 88.78 | 67.20 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 7/29/2025 1:58:59 PM EST |
| 180.00 | 92.25 | 95.25 | 93.75 | 60.45 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 7/29/2025 1:58:59 PM EST |
| 185.00 | 96.95 | 100.15 | 98.55 | 64.28 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 7/29/2025 1:58:59 PM EST |
| 190.00 | 102.15 | 105.15 | 103.65 | % | 0.55 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 195.00 | 107.25 | 110.25 | 108.75 | % | 0.56 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 200.00 | 112.45 | 115.20 | 113.83 | 110.00 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 7/29/2025 1:58:59 PM EST |
| 210.00 | 122.30 | 125.25 | 123.78 | 89.67 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 7/29/2025 1:58:59 PM EST |