Options Chain for CAVA GROUP INC COM (CAVA) - $68.24 as of 8/18/2026 8:56:08 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 | 22.85 | 25.30 | 24.08 | % | 0.54 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:52 PM EST | |||
| 50.00 | 17.70 | 20.35 | 19.03 | % | 0.38 | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 8/18/2026 3:59:52 PM EST | |||
| 53.00 | 14.90 | 17.35 | 16.13 | % | 0.30 | 0 | 0 | 1.32 | 0.99 | 0.00 | -0.03 | 8/18/2026 3:59:52 PM EST | |||
| 54.00 | 13.85 | 15.90 | 14.88 | % | 0.28 | 0 | 0 | 1.11 | 0.98 | 0.01 | -0.04 | 8/18/2026 3:59:52 PM EST | |||
| 55.00 | 13.05 | 14.90 | 13.98 | % | 0.25 | 0 | 0 | 1.05 | 0.97 | 0.01 | -0.04 | 8/18/2026 3:59:52 PM EST | |||
| 56.00 | 11.85 | 13.95 | 12.90 | % | 0.23 | 0 | 0 | 1.00 | 0.96 | 0.01 | -0.05 | 8/18/2026 3:59:52 PM EST | |||
| 57.00 | 11.00 | 13.00 | 12.00 | 8.27 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.96 | 0.95 | 0.01 | -0.05 | 8/7/2026 | 8/18/2026 3:59:52 PM EST |
| 58.00 | 9.95 | 12.50 | 11.23 | % | 0.19 | 0 | 0 | 1.03 | 0.93 | 0.02 | -0.06 | 8/18/2026 3:59:52 PM EST | |||
| 59.00 | 9.00 | 11.10 | 10.05 | % | 0.17 | 0 | 0 | 0.86 | 0.91 | 0.02 | -0.06 | 8/18/2026 3:59:52 PM EST | |||
| 60.00 | 8.10 | 10.25 | 9.18 | 11.22 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.84 | 0.89 | 0.02 | -0.07 | 8/12/2026 | 8/18/2026 3:59:52 PM EST |
| 61.00 | 7.35 | 9.35 | 8.35 | 8.15 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.80 | 0.86 | 0.03 | -0.08 | 8/12/2026 | 8/18/2026 3:59:52 PM EST |
| 62.00 | 6.50 | 8.60 | 7.55 | 11.00 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.79 | 0.83 | 0.03 | -0.09 | 8/13/2026 | 8/18/2026 3:59:52 PM EST |
| 63.00 | 5.55 | 8.25 | 6.90 | 9.89 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.85 | 0.79 | 0.04 | -0.09 | 8/13/2026 | 8/18/2026 3:59:52 PM EST |
| 64.00 | 4.95 | 7.00 | 5.98 | 9.25 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.50 | 0.75 | 0.04 | -0.10 | 8/17/2026 | 8/18/2026 3:59:52 PM EST |
| 65.00 | 4.40 | 6.10 | 5.25 | 7.85 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.51 | 0.71 | 0.04 | -0.10 | 8/17/2026 | 8/18/2026 3:59:52 PM EST |
| 66.00 | 3.40 | 5.35 | 4.38 | 6.59 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.47 | 0.66 | 0.05 | -0.11 | 8/17/2026 | 8/18/2026 3:59:52 PM EST |
| 67.00 | 3.40 | 4.75 | 4.08 | 5.79 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.53 | 0.62 | 0.05 | -0.11 | 8/17/2026 | 8/18/2026 3:59:52 PM EST |
| 68.00 | 2.88 | 4.15 | 3.52 | 5.41 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.53 | 0.56 | 0.05 | -0.11 | 8/13/2026 | 8/18/2026 3:59:52 PM EST |
| 69.00 | 2.40 | 3.65 | 3.03 | 3.76 | -1.49 | -28.39% | 0.04 | 40 | 3 | 0.53 | 0.51 | 0.05 | -0.11 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 70.00 | 1.97 | 3.00 | 2.49 | 2.79 | -0.52 | -15.71% | 0.04 | 56 | 45 | 0.51 | 0.46 | 0.05 | -0.10 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 71.00 | 1.60 | 2.70 | 2.15 | 2.30 | -1.43 | -38.34% | 0.03 | 2 | 2 | 0.52 | 0.41 | 0.05 | -0.10 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 72.00 | 1.33 | 2.34 | 1.84 | 2.25 | -0.57 | -20.22% | 0.03 | 53 | 15 | 0.53 | 0.36 | 0.05 | -0.09 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 73.00 | 1.05 | 1.35 | 1.20 | 1.30 | -1.46 | -52.90% | 0.02 | 16 | 10 | 0.46 | 0.31 | 0.05 | -0.09 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 74.00 | 0.92 | 1.68 | 1.30 | 1.43 | -0.74 | -34.11% | 0.02 | 1 | 20 | 0.53 | 0.27 | 0.04 | -0.08 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 75.00 | 0.67 | 1.00 | 0.84 | 0.80 | -1.27 | -61.36% | 0.01 | 21 | 82 | 0.48 | 0.23 | 0.04 | -0.07 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 76.00 | 0.45 | 0.84 | 0.65 | 1.03 | -0.43 | -29.46% | 0.01 | 3 | 51 | 0.47 | 0.19 | 0.04 | -0.06 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 77.00 | 0.45 | 0.79 | 0.62 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.50 | 0.16 | 0.03 | -0.06 | 8/12/2026 | 8/18/2026 3:59:52 PM EST |
| 78.00 | 0.34 | 0.73 | 0.54 | 0.70 | -1.52 | -68.47% | 0.01 | 20 | 38 | 0.51 | 0.13 | 0.03 | -0.05 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 79.00 | 0.33 | 0.64 | 0.49 | 0.33 | -0.98 | -74.81% | 0.01 | 5 | 3 | 0.53 | 0.10 | 0.03 | -0.04 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 80.00 | 0.11 | 0.48 | 0.30 | 0.38 | -0.39 | -50.65% | 0.00 | 4 | 81 | 0.49 | 0.08 | 0.02 | -0.03 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 81.00 | 0.11 | 0.56 | 0.34 | 0.46 | -0.24 | -34.29% | 0.00 | 6 | 1 | 0.53 | 0.07 | 0.02 | -0.03 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 85.00 | 0.02 | 0.26 | 0.14 | 0.13 | -0.17 | -56.67% | 0.00 | 1 | 32 | 0.52 | 0.02 | 0.01 | -0.01 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 90.00 | 0.03 | 0.23 | 0.13 | 0.13 | -0.03 | -18.75% | 0.00 | 1 | 15 | 0.63 | 0.01 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:52 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.26 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.17 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.19 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/18/2026 3:59:52 PM EST |
| 53.00 | 0.00 | 0.18 | 0.09 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.72 | -0.01 | 0.00 | -0.03 | 8/12/2026 | 8/18/2026 3:59:52 PM EST |
| 54.00 | 0.00 | 0.18 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.68 | -0.02 | 0.01 | -0.04 | 8/17/2026 | 8/18/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.71 | -0.03 | 0.01 | -0.04 | 8/14/2026 | 8/18/2026 3:59:52 PM EST |
| 56.00 | 0.00 | 0.36 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.70 | -0.04 | 0.01 | -0.05 | 8/13/2026 | 8/18/2026 3:59:52 PM EST |
| 57.00 | 0.00 | 0.28 | 0.14 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.61 | -0.05 | 0.01 | -0.05 | 8/14/2026 | 8/18/2026 3:59:52 PM EST |
| 58.00 | 0.04 | 0.35 | 0.20 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.49 | -0.07 | 0.02 | -0.06 | 8/17/2026 | 8/18/2026 3:59:52 PM EST |
| 59.00 | 0.10 | 0.45 | 0.28 | 0.18 | -0.03 | -14.29% | 0.00 | 2 | 5 | 0.50 | -0.09 | 0.02 | -0.06 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 60.00 | 0.12 | 0.53 | 0.33 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.48 | -0.11 | 0.02 | -0.07 | 8/17/2026 | 8/18/2026 3:59:52 PM EST |
| 61.00 | 0.03 | 1.19 | 0.61 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.49 | -0.14 | 0.03 | -0.08 | 8/14/2026 | 8/18/2026 3:59:52 PM EST |
| 62.00 | 0.38 | 0.92 | 0.65 | 0.64 | +0.36 | +128.58% | 0.01 | 55 | 27 | 0.50 | -0.17 | 0.03 | -0.09 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 63.00 | 0.78 | 1.06 | 0.92 | 0.84 | +0.44 | +110.00% | 0.01 | 5 | 17 | 0.52 | -0.21 | 0.04 | -0.09 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 64.00 | 1.04 | 1.32 | 1.18 | 1.08 | +0.43 | +66.16% | 0.02 | 2 | 5 | 0.52 | -0.25 | 0.04 | -0.10 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 65.00 | 1.30 | 1.66 | 1.48 | 1.34 | +0.48 | +55.82% | 0.02 | 22 | 34 | 0.52 | -0.29 | 0.04 | -0.10 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 66.00 | 1.67 | 2.02 | 1.85 | 1.35 | +0.43 | +46.74% | 0.03 | 4 | 9 | 0.52 | -0.34 | 0.05 | -0.11 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 67.00 | 2.06 | 2.45 | 2.26 | 2.11 | +0.79 | +59.85% | 0.03 | 2 | 20 | 0.52 | -0.38 | 0.05 | -0.11 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 68.00 | 2.50 | 2.97 | 2.74 | 2.13 | +0.76 | +55.48% | 0.04 | 53 | 414 | 0.53 | -0.44 | 0.05 | -0.11 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 69.00 | 3.00 | 3.50 | 3.25 | 2.31 | -0.43 | -15.70% | 0.05 | 13 | 15 | 0.53 | -0.49 | 0.05 | -0.11 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 70.00 | 3.50 | 4.05 | 3.78 | 2.12 | 0.00 | 0.00% | 0.05 | 0 | 37 | 0.52 | -0.54 | 0.05 | -0.10 | 8/17/2026 | 8/18/2026 3:59:52 PM EST |
| 71.00 | 4.15 | 4.70 | 4.43 | 2.61 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.53 | -0.59 | 0.05 | -0.10 | 8/17/2026 | 8/18/2026 3:59:52 PM EST |
| 72.00 | 4.40 | 5.50 | 4.95 | 3.30 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.50 | -0.64 | 0.05 | -0.09 | 8/17/2026 | 8/18/2026 3:59:52 PM EST |
| 73.00 | 4.80 | 6.35 | 5.58 | 2.50 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.46 | -0.69 | 0.05 | -0.09 | 8/14/2026 | 8/18/2026 3:59:52 PM EST |
| 74.00 | 5.45 | 6.95 | 6.20 | % | 0.08 | 0 | 0 | 0.61 | -0.73 | 0.04 | -0.08 | 8/18/2026 3:59:52 PM EST | |||
| 75.00 | 6.30 | 8.05 | 7.18 | % | 0.10 | 0 | 0 | 0.68 | -0.77 | 0.04 | -0.07 | 8/18/2026 3:59:52 PM EST | |||
| 76.00 | 7.15 | 8.90 | 8.03 | % | 0.11 | 0 | 0 | 0.70 | -0.81 | 0.04 | -0.06 | 8/18/2026 3:59:52 PM EST | |||
| 77.00 | 8.00 | 9.65 | 8.83 | % | 0.11 | 0 | 0 | 0.69 | -0.84 | 0.03 | -0.06 | 8/18/2026 3:59:52 PM EST | |||
| 78.00 | 8.90 | 10.70 | 9.80 | % | 0.13 | 0 | 0 | 0.74 | -0.87 | 0.03 | -0.05 | 8/18/2026 3:59:52 PM EST | |||
| 79.00 | 9.85 | 11.35 | 10.60 | % | 0.13 | 0 | 0 | 0.70 | -0.90 | 0.03 | -0.04 | 8/18/2026 3:59:52 PM EST | |||
| 80.00 | 10.80 | 13.05 | 11.93 | % | 0.15 | 0 | 0 | 0.91 | -0.92 | 0.02 | -0.03 | 8/18/2026 3:59:52 PM EST | |||
| 81.00 | 11.75 | 13.55 | 12.65 | % | 0.16 | 0 | 0 | 0.83 | -0.93 | 0.02 | -0.03 | 8/18/2026 3:59:52 PM EST | |||
| 85.00 | 15.65 | 17.15 | 16.40 | % | 0.19 | 0 | 0 | 0.85 | -0.98 | 0.01 | -0.01 | 8/18/2026 3:59:52 PM EST | |||
| 90.00 | 19.90 | 22.45 | 21.18 | 25.38 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.10 | -0.99 | 0.00 | 0.00 | 8/3/2026 | 8/18/2026 3:59:52 PM EST |
| 95.00 | 25.60 | 27.10 | 26.35 | 25.50 | +0.30 | +1.19% | 0.28 | 2 | 2 | 1.12 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 100.00 | 30.50 | 32.35 | 31.43 | % | 0.31 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:52 PM EST | |||
| 105.00 | 35.60 | 37.45 | 36.53 | 35.91 | +1.82 | +5.34% | 0.35 | 1 | 1 | 1.51 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |