Options Chain for CAVA GROUP INC COM (CAVA) - $65.60 as of 8/13/2025 7:13:00 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 | 19.95 | 22.05 | 21.00 | 21.60 | % | 0.42 | 5 | 0 | 0.90 | 0.98 | 0.00 | -0.01 | 8/13/2025 | 8/13/2025 3:59:49 PM EST | |
| 55.00 | 15.15 | 17.30 | 16.23 | 17.00 | % | 0.30 | 2 | 0 | 0.84 | 0.94 | 0.01 | -0.02 | 8/13/2025 | 8/13/2025 3:59:49 PM EST | |
| 60.00 | 11.20 | 13.25 | 12.23 | 11.75 | % | 0.20 | 4 | 0 | 0.60 | 0.86 | 0.02 | -0.04 | 8/13/2025 | 8/13/2025 3:59:49 PM EST | |
| 65.00 | 6.40 | 8.30 | 7.35 | 9.00 | % | 0.11 | 15 | 0 | 0.38 | 0.73 | 0.03 | -0.05 | 8/13/2025 | 8/13/2025 3:59:49 PM EST | |
| 70.00 | 5.05 | 5.40 | 5.23 | 6.10 | % | 0.07 | 111 | 0 | 0.48 | 0.57 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:49 PM EST | |
| 75.00 | 3.00 | 3.25 | 3.13 | 3.10 | % | 0.04 | 255 | 0 | 0.49 | 0.40 | 0.03 | -0.05 | 8/13/2025 | 8/13/2025 3:59:49 PM EST | |
| 76.00 | 2.31 | 3.50 | 2.91 | 3.35 | % | 0.04 | 93 | 0 | 0.49 | 0.37 | 0.03 | -0.05 | 8/13/2025 | 8/13/2025 3:59:49 PM EST | |
| 77.00 | 1.96 | 2.57 | 2.27 | 3.05 | % | 0.03 | 5 | 0 | 0.46 | 0.34 | 0.03 | -0.05 | 8/13/2025 | 8/13/2025 3:59:49 PM EST | |
| 78.00 | 2.01 | 2.66 | 2.34 | 2.48 | % | 0.03 | 21 | 0 | 0.49 | 0.31 | 0.03 | -0.05 | 8/13/2025 | 8/13/2025 3:59:49 PM EST | |
| 79.00 | 1.77 | 2.12 | 1.95 | 2.41 | -7.49 | -75.66% | 0.02 | 112 | 1 | 0.48 | 0.28 | 0.03 | -0.05 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 80.00 | 1.27 | 2.09 | 1.68 | 1.99 | % | 0.02 | 103 | 0 | 0.47 | 0.26 | 0.03 | -0.05 | 8/13/2025 | 8/13/2025 3:59:49 PM EST | |
| 81.00 | 1.41 | 2.20 | 1.81 | 1.75 | -8.65 | -83.18% | 0.02 | 3 | 1 | 0.51 | 0.24 | 0.03 | -0.04 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 82.00 | 0.54 | 2.27 | 1.41 | % | 0.02 | 0 | 0 | 0.46 | 0.22 | 0.03 | -0.04 | 8/13/2025 3:59:49 PM EST | |||
| 83.00 | 1.08 | 1.48 | 1.28 | 1.25 | -6.47 | -83.81% | 0.02 | 7 | 8 | 0.49 | 0.20 | 0.02 | -0.04 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 84.00 | 0.00 | 1.33 | 0.67 | 1.17 | -7.13 | -85.91% | 0.01 | 63 | 96 | 0.53 | 0.18 | 0.02 | -0.04 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 85.00 | 0.90 | 1.13 | 1.02 | 1.15 | -5.85 | -83.58% | 0.01 | 14 | 6 | 0.49 | 0.16 | 0.02 | -0.04 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 86.00 | 0.45 | 1.47 | 0.96 | 8.02 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.62 | 0.14 | 0.02 | -0.03 | 8/11/2025 | 8/13/2025 3:59:49 PM EST |
| 87.00 | 0.39 | 1.28 | 0.84 | 6.85 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.48 | 0.14 | 0.02 | -0.03 | 8/12/2025 | 8/13/2025 3:59:49 PM EST |
| 88.00 | 0.59 | 1.62 | 1.11 | 0.80 | -5.00 | -86.21% | 0.01 | 5 | 4 | 0.55 | 0.12 | 0.02 | -0.03 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 89.00 | 0.00 | 1.83 | 0.92 | 0.68 | -4.22 | -86.13% | 0.01 | 5 | 5 | 0.71 | 0.10 | 0.02 | -0.03 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 90.00 | 0.38 | 0.96 | 0.67 | 0.64 | -4.36 | -87.20% | 0.01 | 12 | 11 | 0.52 | 0.10 | 0.01 | -0.03 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 91.00 | 0.00 | 0.69 | 0.35 | 0.67 | -5.03 | -88.25% | 0.00 | 6 | 6 | 0.56 | 0.09 | 0.01 | -0.02 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 92.00 | 0.10 | 0.87 | 0.49 | 0.52 | -4.38 | -89.39% | 0.01 | 1 | 1 | 0.63 | 0.08 | 0.01 | -0.02 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 93.00 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 0.61 | 0.07 | 0.01 | -0.02 | 8/13/2025 3:59:49 PM EST | |||
| 94.00 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 0.62 | 0.06 | 0.01 | -0.02 | 8/13/2025 3:59:49 PM EST | |||
| 95.00 | 0.25 | 0.50 | 0.38 | 0.29 | -3.66 | -92.66% | 0.00 | 13 | 9 | 0.53 | 0.06 | 0.01 | -0.02 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 96.00 | 0.00 | 0.73 | 0.37 | 3.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.05 | 0.01 | -0.01 | 8/12/2025 | 8/13/2025 3:59:49 PM EST |
| 97.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.79 | 0.04 | 0.01 | -0.01 | 8/13/2025 3:59:49 PM EST | |||
| 98.00 | 0.00 | 1.08 | 0.54 | 4.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.75 | 0.04 | 0.01 | -0.01 | 8/8/2025 | 8/13/2025 3:59:49 PM EST |
| 99.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.70 | 0.03 | 0.01 | -0.01 | 8/13/2025 3:59:49 PM EST | |||
| 100.00 | 0.00 | 0.50 | 0.25 | 0.20 | -2.49 | -92.57% | 0.00 | 3 | 31 | 0.64 | 0.03 | 0.01 | -0.01 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 105.00 | 0.00 | 2.20 | 1.10 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.04 | 0.01 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:49 PM EST |
| 110.00 | 0.00 | 1.40 | 0.70 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.02 | 0.01 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:49 PM EST |
| 115.00 | 0.00 | 1.57 | 0.79 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:49 PM EST |
| 120.00 | 0.00 | 1.36 | 0.68 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 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 | 0.32 | 0.16 | 0.07 | % | 0.00 | 3 | 0 | 0.64 | -0.02 | 0.00 | -0.01 | 8/13/2025 | 8/13/2025 3:59:49 PM EST | |
| 55.00 | 0.34 | 0.61 | 0.48 | 0.39 | % | 0.01 | 52 | 0 | 0.54 | -0.06 | 0.01 | -0.02 | 8/13/2025 | 8/13/2025 3:59:49 PM EST | |
| 60.00 | 0.94 | 1.04 | 0.99 | 1.02 | +0.53 | +108.17% | 0.02 | 142 | 1 | 0.50 | -0.14 | 0.02 | -0.04 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 65.00 | 2.00 | 2.32 | 2.16 | 2.17 | +1.12 | +106.67% | 0.03 | 289 | 6 | 0.48 | -0.27 | 0.03 | -0.05 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 70.00 | 4.15 | 4.40 | 4.28 | 4.07 | +2.31 | +131.25% | 0.06 | 53 | 36 | 0.49 | -0.43 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 75.00 | 6.80 | 7.80 | 7.30 | 6.15 | +2.82 | +84.69% | 0.10 | 20 | 33 | 0.50 | -0.60 | 0.03 | -0.05 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 76.00 | 7.30 | 8.50 | 7.90 | 7.79 | +3.88 | +99.24% | 0.10 | 4 | 3 | 0.49 | -0.63 | 0.03 | -0.05 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 77.00 | 7.30 | 8.75 | 8.03 | 8.38 | +4.23 | +101.93% | 0.10 | 5 | 5 | 0.42 | -0.66 | 0.03 | -0.05 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 78.00 | 9.25 | 10.85 | 10.05 | 9.00 | +4.69 | +108.82% | 0.13 | 44 | 3 | 0.56 | -0.69 | 0.03 | -0.05 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 79.00 | 9.10 | 11.45 | 10.28 | % | 0.13 | 0 | 0 | 0.50 | -0.72 | 0.03 | -0.05 | 8/13/2025 3:59:49 PM EST | |||
| 80.00 | 10.60 | 11.45 | 11.03 | 10.90 | +6.03 | +123.82% | 0.14 | 137 | 125 | 0.51 | -0.74 | 0.03 | -0.05 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 81.00 | 10.40 | 12.70 | 11.55 | 5.42 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.46 | -0.76 | 0.03 | -0.04 | 8/11/2025 | 8/13/2025 3:59:49 PM EST |
| 82.00 | 11.05 | 14.10 | 12.58 | 11.25 | % | 0.15 | 6 | 0 | 0.49 | -0.78 | 0.03 | -0.04 | 8/13/2025 | 8/13/2025 3:59:49 PM EST | |
| 83.00 | 13.00 | 14.90 | 13.95 | 15.00 | +8.01 | +114.60% | 0.17 | 1 | 6 | 0.66 | -0.80 | 0.02 | -0.04 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 84.00 | 13.95 | 15.30 | 14.63 | 14.29 | +7.76 | +118.84% | 0.17 | 2 | 2 | 0.54 | -0.82 | 0.02 | -0.04 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 85.00 | 13.80 | 15.40 | 14.60 | 14.00 | +6.50 | +86.67% | 0.17 | 4 | 4 | 0.68 | -0.84 | 0.02 | -0.04 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 86.00 | 15.80 | 17.65 | 16.73 | 8.47 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.61 | -0.86 | 0.02 | -0.03 | 8/12/2025 | 8/13/2025 3:59:49 PM EST |
| 87.00 | 15.30 | 17.60 | 16.45 | % | 0.19 | 0 | 0 | 0.64 | -0.86 | 0.02 | -0.03 | 8/13/2025 3:59:49 PM EST | |||
| 88.00 | 16.90 | 18.75 | 17.83 | 7.52 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.79 | -0.88 | 0.02 | -0.03 | 8/7/2025 | 8/13/2025 3:59:49 PM EST |
| 89.00 | 17.05 | 20.10 | 18.58 | % | 0.21 | 0 | 0 | 0.66 | -0.90 | 0.02 | -0.03 | 8/13/2025 3:59:49 PM EST | |||
| 90.00 | 18.95 | 21.75 | 20.35 | 10.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.70 | -0.90 | 0.01 | -0.03 | 8/8/2025 | 8/13/2025 3:59:49 PM EST |
| 91.00 | 19.45 | 22.55 | 21.00 | % | 0.23 | 0 | 0 | 0.75 | -0.91 | 0.01 | -0.02 | 8/13/2025 3:59:49 PM EST | |||
| 92.00 | 20.35 | 22.90 | 21.63 | % | 0.24 | 0 | 0 | 0.75 | -0.92 | 0.01 | -0.02 | 8/13/2025 3:59:49 PM EST | |||
| 93.00 | 21.25 | 24.50 | 22.88 | % | 0.25 | 0 | 0 | 0.70 | -0.93 | 0.01 | -0.02 | 8/13/2025 3:59:49 PM EST | |||
| 94.00 | 22.90 | 25.65 | 24.28 | 24.30 | % | 0.26 | 1 | 0 | 0.71 | -0.94 | 0.01 | -0.02 | 8/13/2025 | 8/13/2025 3:59:49 PM EST | |
| 95.00 | 23.40 | 26.15 | 24.78 | 25.15 | % | 0.26 | 1 | 0 | 0.84 | -0.94 | 0.01 | -0.02 | 8/13/2025 | 8/13/2025 3:59:49 PM EST | |
| 96.00 | 24.15 | 27.05 | 25.60 | % | 0.27 | 0 | 0 | 0.82 | -0.95 | 0.01 | -0.01 | 8/13/2025 3:59:49 PM EST | |||
| 97.00 | 24.70 | 28.60 | 26.65 | % | 0.27 | 0 | 0 | 0.94 | -0.96 | 0.01 | -0.01 | 8/13/2025 3:59:49 PM EST | |||
| 98.00 | 26.05 | 29.45 | 27.75 | % | 0.28 | 0 | 0 | 0.95 | -0.96 | 0.01 | -0.01 | 8/13/2025 3:59:49 PM EST | |||
| 99.00 | 27.90 | 30.25 | 29.08 | % | 0.29 | 0 | 0 | 0.85 | -0.97 | 0.01 | -0.01 | 8/13/2025 3:59:49 PM EST | |||
| 100.00 | 28.20 | 31.20 | 29.70 | % | 0.30 | 0 | 0 | 0.98 | -0.97 | 0.01 | -0.01 | 8/13/2025 3:59:49 PM EST | |||
| 105.00 | 32.95 | 36.50 | 34.73 | % | 0.33 | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 110.00 | 37.55 | 41.50 | 39.53 | % | 0.36 | 0 | 0 | 1.15 | -0.99 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 115.00 | 42.55 | 46.55 | 44.55 | % | 0.39 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 120.00 | 47.45 | 51.55 | 49.50 | % | 0.41 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST |