Options Chain for CAVA GROUP INC COM (CAVA) - $60.81 as of 8/12/2026 2:37:22 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 | 22.15 | 25.35 | 23.75 | 22.70 | +6.00 | +35.93% | 0.53 | 5 | 8 | 1.30 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 11:58:51 AM EST |
| 50.00 | 17.40 | 20.55 | 18.98 | % | 0.38 | 0 | 0 | 0.87 | 0.97 | 0.01 | -0.01 | 8/12/2026 11:58:51 AM EST | |||
| 54.00 | 13.70 | 16.30 | 15.00 | % | 0.28 | 0 | 0 | 0.78 | 0.91 | 0.01 | -0.02 | 8/12/2026 11:58:51 AM EST | |||
| 55.00 | 12.85 | 15.65 | 14.25 | % | 0.26 | 0 | 0 | 0.76 | 0.89 | 0.01 | -0.02 | 8/12/2026 11:58:51 AM EST | |||
| 56.00 | 12.00 | 14.55 | 13.28 | % | 0.24 | 0 | 0 | 0.74 | 0.87 | 0.02 | -0.03 | 8/12/2026 11:58:51 AM EST | |||
| 57.00 | 11.25 | 13.75 | 12.50 | 12.84 | % | 0.22 | 2 | 0 | 0.73 | 0.86 | 0.02 | -0.03 | 8/12/2026 | 8/12/2026 11:58:51 AM EST | |
| 58.00 | 10.25 | 12.90 | 11.58 | 12.00 | % | 0.20 | 2 | 0 | 0.71 | 0.83 | 0.02 | -0.03 | 8/12/2026 | 8/12/2026 11:58:51 AM EST | |
| 59.00 | 9.60 | 12.15 | 10.88 | % | 0.18 | 0 | 0 | 0.70 | 0.81 | 0.02 | -0.03 | 8/12/2026 11:58:51 AM EST | |||
| 60.00 | 8.85 | 11.35 | 10.10 | % | 0.17 | 0 | 0 | 0.69 | 0.79 | 0.02 | -0.04 | 8/12/2026 11:58:51 AM EST | |||
| 61.00 | 8.20 | 10.65 | 9.43 | 9.19 | +3.26 | +54.98% | 0.15 | 2 | 1 | 0.52 | 0.76 | 0.02 | -0.04 | 8/12/2026 | 8/12/2026 11:58:51 AM EST |
| 62.00 | 7.55 | 9.95 | 8.75 | % | 0.14 | 0 | 0 | 0.53 | 0.73 | 0.03 | -0.04 | 8/12/2026 11:58:51 AM EST | |||
| 63.00 | 6.85 | 9.25 | 8.05 | 6.59 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.53 | 0.70 | 0.03 | -0.04 | 8/7/2026 | 8/12/2026 11:58:51 AM EST |
| 64.00 | 6.40 | 8.65 | 7.53 | % | 0.12 | 0 | 0 | 0.54 | 0.68 | 0.03 | -0.05 | 8/12/2026 11:58:51 AM EST | |||
| 65.00 | 5.75 | 7.65 | 6.70 | 6.90 | +3.14 | +83.52% | 0.10 | 5 | 9 | 0.52 | 0.64 | 0.03 | -0.05 | 8/12/2026 | 8/12/2026 11:58:51 AM EST |
| 66.00 | 5.15 | 7.10 | 6.13 | % | 0.09 | 0 | 0 | 0.52 | 0.61 | 0.03 | -0.05 | 8/12/2026 11:58:51 AM EST | |||
| 67.00 | 4.75 | 7.10 | 5.93 | % | 0.09 | 0 | 0 | 0.55 | 0.58 | 0.03 | -0.05 | 8/12/2026 11:58:51 AM EST | |||
| 68.00 | 4.35 | 5.90 | 5.13 | 4.81 | +1.24 | +34.74% | 0.08 | 1 | 1 | 0.55 | 0.55 | 0.03 | -0.05 | 8/12/2026 | 8/12/2026 11:58:51 AM EST |
| 69.00 | 3.80 | 5.35 | 4.58 | 3.28 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.51 | 0.52 | 0.03 | -0.05 | 8/10/2026 | 8/12/2026 11:58:51 AM EST |
| 70.00 | 3.40 | 4.80 | 4.10 | 4.16 | % | 0.06 | 13 | 0 | 0.51 | 0.48 | 0.03 | -0.05 | 8/12/2026 | 8/12/2026 11:58:51 AM EST | |
| 71.00 | 3.00 | 4.55 | 3.78 | % | 0.05 | 0 | 0 | 0.51 | 0.45 | 0.03 | -0.05 | 8/12/2026 11:58:51 AM EST | |||
| 72.00 | 2.56 | 4.00 | 3.28 | 4.87 | +2.37 | +94.80% | 0.05 | 1 | 3 | 0.50 | 0.42 | 0.03 | -0.05 | 8/12/2026 | 8/12/2026 11:58:51 AM EST |
| 73.00 | 2.26 | 3.80 | 3.03 | % | 0.04 | 0 | 0 | 0.51 | 0.39 | 0.03 | -0.05 | 8/12/2026 11:58:51 AM EST | |||
| 74.00 | 2.05 | 3.40 | 2.73 | % | 0.04 | 0 | 0 | 0.51 | 0.36 | 0.03 | -0.05 | 8/12/2026 11:58:51 AM EST | |||
| 75.00 | 2.06 | 2.97 | 2.52 | 2.30 | +0.38 | +19.80% | 0.03 | 19 | 8 | 0.56 | 0.34 | 0.03 | -0.05 | 8/12/2026 | 8/12/2026 11:58:51 AM EST |
| 76.00 | 1.67 | 2.94 | 2.31 | 1.54 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.52 | 0.31 | 0.03 | -0.05 | 8/11/2026 | 8/12/2026 11:58:51 AM EST |
| 77.00 | 1.52 | 2.94 | 2.23 | 1.43 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.54 | 0.28 | 0.03 | -0.05 | 8/11/2026 | 8/12/2026 11:58:51 AM EST |
| 78.00 | 1.40 | 2.06 | 1.73 | 1.68 | +0.47 | +38.85% | 0.02 | 1 | 1 | 0.55 | 0.26 | 0.03 | -0.04 | 8/12/2026 | 8/12/2026 11:58:51 AM EST |
| 79.00 | 1.14 | 2.44 | 1.79 | 1.62 | % | 0.02 | 2 | 0 | 0.54 | 0.24 | 0.03 | -0.04 | 8/12/2026 | 8/12/2026 11:58:51 AM EST | |
| 80.00 | 1.20 | 1.62 | 1.41 | 1.40 | +0.49 | +53.85% | 0.02 | 9 | 2 | 0.53 | 0.22 | 0.02 | -0.04 | 8/12/2026 | 8/12/2026 11:58:51 AM EST |
| 85.00 | 0.47 | 1.20 | 0.84 | 0.70 | % | 0.01 | 5 | 0 | 0.54 | 0.14 | 0.02 | -0.03 | 8/12/2026 | 8/12/2026 11:58:51 AM EST | |
| 90.00 | 0.06 | 0.86 | 0.46 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.50 | 0.09 | 0.01 | -0.02 | 8/11/2026 | 8/12/2026 11:58:51 AM 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 | 0.28 | 0.14 | 0.10 | -0.49 | -83.06% | 0.00 | 4 | 14 | 0.73 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 11:58:51 AM EST |
| 50.00 | 0.01 | 1.16 | 0.59 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.59 | -0.03 | 0.01 | -0.01 | 8/11/2026 | 8/12/2026 11:58:51 AM EST |
| 54.00 | 0.10 | 1.58 | 0.84 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.56 | -0.09 | 0.01 | -0.02 | 8/11/2026 | 8/12/2026 11:58:51 AM EST |
| 55.00 | 0.47 | 1.11 | 0.79 | 0.72 | -2.22 | -75.51% | 0.01 | 14 | 18 | 0.56 | -0.11 | 0.01 | -0.02 | 8/12/2026 | 8/12/2026 11:58:51 AM EST |
| 56.00 | 0.14 | 1.27 | 0.71 | % | 0.01 | 0 | 0 | 0.48 | -0.13 | 0.02 | -0.03 | 8/12/2026 11:58:51 AM EST | |||
| 57.00 | 0.52 | 1.41 | 0.97 | 1.00 | -2.80 | -73.69% | 0.02 | 4 | 5 | 0.52 | -0.14 | 0.02 | -0.03 | 8/12/2026 | 8/12/2026 11:58:51 AM EST |
| 58.00 | 0.76 | 1.49 | 1.13 | 1.12 | % | 0.02 | 1 | 0 | 0.52 | -0.17 | 0.02 | -0.03 | 8/12/2026 | 8/12/2026 11:58:51 AM EST | |
| 59.00 | 0.83 | 1.89 | 1.36 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.52 | -0.19 | 0.02 | -0.03 | 8/6/2026 | 8/12/2026 11:58:51 AM EST |
| 60.00 | 1.45 | 1.82 | 1.64 | 1.68 | -3.62 | -68.31% | 0.03 | 6 | 25 | 0.53 | -0.21 | 0.02 | -0.04 | 8/12/2026 | 8/12/2026 11:58:51 AM EST |
| 61.00 | 1.38 | 2.39 | 1.89 | % | 0.03 | 0 | 0 | 0.52 | -0.24 | 0.02 | -0.04 | 8/12/2026 11:58:51 AM EST | |||
| 62.00 | 1.45 | 2.74 | 2.10 | % | 0.03 | 0 | 0 | 0.51 | -0.27 | 0.03 | -0.04 | 8/12/2026 11:58:51 AM EST | |||
| 63.00 | 1.90 | 3.70 | 2.80 | % | 0.04 | 0 | 0 | 0.55 | -0.30 | 0.03 | -0.04 | 8/12/2026 11:58:51 AM EST | |||
| 64.00 | 2.26 | 3.40 | 2.83 | % | 0.04 | 0 | 0 | 0.51 | -0.33 | 0.03 | -0.05 | 8/12/2026 11:58:51 AM EST | |||
| 65.00 | 2.52 | 3.70 | 3.11 | 3.10 | -3.94 | -55.97% | 0.05 | 32 | 4 | 0.51 | -0.36 | 0.03 | -0.05 | 8/12/2026 | 8/12/2026 11:58:51 AM EST |
| 66.00 | 2.90 | 4.40 | 3.65 | % | 0.06 | 0 | 0 | 0.51 | -0.39 | 0.03 | -0.05 | 8/12/2026 11:58:51 AM EST | |||
| 67.00 | 3.40 | 4.75 | 4.08 | 4.20 | % | 0.06 | 1 | 0 | 0.51 | -0.42 | 0.03 | -0.05 | 8/12/2026 | 8/12/2026 11:58:51 AM EST | |
| 68.00 | 3.80 | 5.35 | 4.58 | % | 0.07 | 0 | 0 | 0.51 | -0.45 | 0.03 | -0.05 | 8/12/2026 11:58:51 AM EST | |||
| 69.00 | 4.30 | 5.85 | 5.08 | % | 0.07 | 0 | 0 | 0.50 | -0.48 | 0.03 | -0.05 | 8/12/2026 11:58:51 AM EST | |||
| 70.00 | 4.80 | 6.40 | 5.60 | 11.29 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.50 | -0.52 | 0.03 | -0.05 | 8/11/2026 | 8/12/2026 11:58:51 AM EST |
| 71.00 | 5.30 | 7.10 | 6.20 | % | 0.09 | 0 | 0 | 0.50 | -0.55 | 0.03 | -0.05 | 8/12/2026 11:58:51 AM EST | |||
| 72.00 | 5.80 | 7.75 | 6.78 | 6.63 | % | 0.09 | 5 | 0 | 0.49 | -0.58 | 0.03 | -0.05 | 8/12/2026 | 8/12/2026 11:58:51 AM EST | |
| 73.00 | 6.55 | 8.40 | 7.48 | % | 0.10 | 0 | 0 | 0.50 | -0.61 | 0.03 | -0.05 | 8/12/2026 11:58:51 AM EST | |||
| 74.00 | 6.75 | 9.20 | 7.98 | % | 0.11 | 0 | 0 | 0.47 | -0.64 | 0.03 | -0.05 | 8/12/2026 11:58:51 AM EST | |||
| 75.00 | 7.55 | 9.65 | 8.60 | % | 0.11 | 0 | 0 | 0.47 | -0.66 | 0.03 | -0.05 | 8/12/2026 11:58:51 AM EST | |||
| 76.00 | 8.20 | 10.95 | 9.58 | % | 0.13 | 0 | 0 | 0.48 | -0.69 | 0.03 | -0.05 | 8/12/2026 11:58:51 AM EST | |||
| 77.00 | 8.80 | 11.75 | 10.28 | % | 0.13 | 0 | 0 | 0.46 | -0.72 | 0.03 | -0.05 | 8/12/2026 11:58:51 AM EST | |||
| 78.00 | 9.80 | 12.50 | 11.15 | % | 0.14 | 0 | 0 | 0.47 | -0.74 | 0.03 | -0.04 | 8/12/2026 11:58:51 AM EST | |||
| 79.00 | 11.00 | 13.30 | 12.15 | % | 0.15 | 0 | 0 | 0.51 | -0.76 | 0.03 | -0.04 | 8/12/2026 11:58:51 AM EST | |||
| 80.00 | 11.50 | 14.10 | 12.80 | % | 0.16 | 0 | 0 | 0.46 | -0.78 | 0.02 | -0.04 | 8/12/2026 11:58:51 AM EST | |||
| 85.00 | 16.30 | 18.00 | 17.15 | 17.05 | % | 0.20 | 1 | 0 | 0.75 | -0.86 | 0.02 | -0.03 | 8/12/2026 | 8/12/2026 11:58:51 AM EST | |
| 90.00 | 20.65 | 23.55 | 22.10 | % | 0.25 | 0 | 0 | 0.83 | -0.91 | 0.01 | -0.02 | 8/12/2026 11:58:51 AM EST |