Options Chain for CAVA GROUP INC COM (CAVA) - $86.67 as of 7/25/2025 8:02:11 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 | 36.35 | 40.05 | 38.20 | % | 0.76 | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 55.00 | 31.55 | 34.90 | 33.23 | % | 0.60 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 60.00 | 26.55 | 30.20 | 28.38 | % | 0.47 | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.02 | 7/25/2025 4:00:00 PM EST | |||
| 65.00 | 22.60 | 24.75 | 23.68 | % | 0.36 | 0 | 0 | 0.45 | 0.95 | 0.01 | -0.03 | 7/25/2025 4:00:00 PM EST | |||
| 70.00 | 18.15 | 19.85 | 19.00 | % | 0.27 | 0 | 0 | 0.49 | 0.90 | 0.01 | -0.05 | 7/25/2025 4:00:00 PM EST | |||
| 75.00 | 14.80 | 16.50 | 15.65 | % | 0.21 | 0 | 0 | 0.61 | 0.83 | 0.02 | -0.06 | 7/25/2025 4:00:00 PM EST | |||
| 77.00 | 13.35 | 14.15 | 13.75 | 13.00 | % | 0.18 | 1 | 0 | 0.57 | 0.79 | 0.02 | -0.07 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 78.00 | 12.10 | 13.55 | 12.83 | % | 0.16 | 0 | 0 | 0.55 | 0.77 | 0.02 | -0.07 | 7/25/2025 4:00:00 PM EST | |||
| 79.00 | 11.00 | 12.90 | 11.95 | % | 0.15 | 0 | 0 | 0.52 | 0.75 | 0.02 | -0.08 | 7/25/2025 4:00:00 PM EST | |||
| 80.00 | 11.35 | 12.15 | 11.75 | 10.67 | % | 0.15 | 11 | 0 | 0.58 | 0.73 | 0.02 | -0.08 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 81.00 | 10.55 | 12.05 | 11.30 | % | 0.14 | 0 | 0 | 0.60 | 0.71 | 0.02 | -0.08 | 7/25/2025 4:00:00 PM EST | |||
| 82.00 | 9.90 | 10.65 | 10.28 | % | 0.13 | 0 | 0 | 0.56 | 0.69 | 0.02 | -0.08 | 7/25/2025 4:00:00 PM EST | |||
| 83.00 | 9.40 | 10.05 | 9.73 | 9.29 | % | 0.12 | 2 | 0 | 0.57 | 0.67 | 0.02 | -0.08 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 84.00 | 8.80 | 9.50 | 9.15 | % | 0.11 | 0 | 0 | 0.57 | 0.65 | 0.02 | -0.08 | 7/25/2025 4:00:00 PM EST | |||
| 85.00 | 8.30 | 8.90 | 8.60 | 7.99 | % | 0.10 | 4 | 0 | 0.57 | 0.62 | 0.02 | -0.09 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 86.00 | 7.80 | 8.40 | 8.10 | % | 0.09 | 0 | 0 | 0.57 | 0.60 | 0.02 | -0.09 | 7/25/2025 4:00:00 PM EST | |||
| 87.00 | 7.30 | 7.85 | 7.58 | 6.90 | +0.20 | +2.99% | 0.09 | 1 | 2 | 0.57 | 0.58 | 0.02 | -0.09 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 88.00 | 6.75 | 7.35 | 7.05 | 6.49 | % | 0.08 | 1 | 0 | 0.56 | 0.55 | 0.02 | -0.09 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 89.00 | 6.35 | 6.85 | 6.60 | % | 0.07 | 0 | 0 | 0.57 | 0.53 | 0.02 | -0.09 | 7/25/2025 4:00:00 PM EST | |||
| 90.00 | 5.95 | 6.40 | 6.18 | 5.76 | +0.01 | +0.18% | 0.07 | 8 | 1 | 0.57 | 0.51 | 0.02 | -0.09 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 91.00 | 5.50 | 6.00 | 5.75 | 5.10 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.57 | 0.49 | 0.02 | -0.09 | 7/24/2025 | 7/25/2025 4:00:00 PM EST |
| 92.00 | 5.05 | 5.70 | 5.38 | % | 0.06 | 0 | 0 | 0.57 | 0.47 | 0.02 | -0.09 | 7/25/2025 4:00:00 PM EST | |||
| 93.00 | 4.65 | 5.35 | 5.00 | % | 0.05 | 0 | 0 | 0.57 | 0.44 | 0.02 | -0.09 | 7/25/2025 4:00:00 PM EST | |||
| 94.00 | 4.35 | 4.95 | 4.65 | % | 0.05 | 0 | 0 | 0.57 | 0.42 | 0.02 | -0.09 | 7/25/2025 4:00:00 PM EST | |||
| 95.00 | 4.10 | 4.55 | 4.33 | 3.80 | % | 0.05 | 2 | 0 | 0.57 | 0.40 | 0.02 | -0.08 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 96.00 | 3.70 | 4.35 | 4.03 | % | 0.04 | 0 | 0 | 0.57 | 0.38 | 0.02 | -0.08 | 7/25/2025 4:00:00 PM EST | |||
| 97.00 | 1.95 | 3.90 | 2.93 | 3.35 | % | 0.03 | 24 | 0 | 0.50 | 0.36 | 0.02 | -0.08 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 98.00 | 2.89 | 4.85 | 3.87 | % | 0.04 | 0 | 0 | 0.61 | 0.34 | 0.02 | -0.08 | 7/25/2025 4:00:00 PM EST | |||
| 99.00 | 2.48 | 4.15 | 3.32 | % | 0.03 | 0 | 0 | 0.58 | 0.33 | 0.02 | -0.08 | 7/25/2025 4:00:00 PM EST | |||
| 100.00 | 2.52 | 3.65 | 3.09 | % | 0.03 | 0 | 0 | 0.58 | 0.31 | 0.02 | -0.07 | 7/25/2025 4:00:00 PM EST | |||
| 101.00 | 1.77 | 4.30 | 3.04 | % | 0.03 | 0 | 0 | 0.60 | 0.29 | 0.02 | -0.07 | 7/25/2025 4:00:00 PM EST | |||
| 102.00 | 2.10 | 3.95 | 3.03 | % | 0.03 | 0 | 0 | 0.62 | 0.27 | 0.02 | -0.07 | 7/25/2025 4:00:00 PM EST | |||
| 103.00 | 2.05 | 2.65 | 2.35 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.57 | 0.26 | 0.02 | -0.07 | 7/24/2025 | 7/25/2025 4:00:00 PM EST |
| 105.00 | 1.69 | 2.28 | 1.99 | % | 0.02 | 0 | 0 | 0.57 | 0.23 | 0.02 | -0.06 | 7/25/2025 4:00:00 PM EST | |||
| 110.00 | 0.63 | 1.45 | 1.04 | 1.30 | % | 0.01 | 8 | 0 | 0.54 | 0.17 | 0.01 | -0.05 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 115.00 | 0.62 | 1.07 | 0.85 | % | 0.01 | 0 | 0 | 0.58 | 0.12 | 0.01 | -0.04 | 7/25/2025 4:00:00 PM EST | |||
| 120.00 | 0.37 | 0.74 | 0.56 | 0.57 | % | 0.00 | 1 | 0 | 0.58 | 0.08 | 0.01 | -0.03 | 7/25/2025 | 7/25/2025 4:00:00 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 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 2.17 | 1.09 | % | 0.02 | 0 | 0 | 1.29 | -0.01 | 0.00 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 2.29 | 1.15 | % | 0.02 | 0 | 0 | 1.13 | -0.02 | 0.00 | -0.02 | 7/25/2025 4:00:00 PM EST | |||
| 65.00 | 0.11 | 0.86 | 0.49 | % | 0.01 | 0 | 0 | 0.62 | -0.05 | 0.01 | -0.03 | 7/25/2025 4:00:00 PM EST | |||
| 70.00 | 0.77 | 1.23 | 1.00 | % | 0.01 | 0 | 0 | 0.61 | -0.10 | 0.01 | -0.05 | 7/25/2025 4:00:00 PM EST | |||
| 75.00 | 1.65 | 2.01 | 1.83 | % | 0.02 | 0 | 0 | 0.59 | -0.17 | 0.02 | -0.06 | 7/25/2025 4:00:00 PM EST | |||
| 77.00 | 2.02 | 2.48 | 2.25 | % | 0.03 | 0 | 0 | 0.58 | -0.21 | 0.02 | -0.07 | 7/25/2025 4:00:00 PM EST | |||
| 78.00 | 2.51 | 2.74 | 2.63 | 2.80 | % | 0.03 | 3 | 0 | 0.59 | -0.23 | 0.02 | -0.07 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 79.00 | 2.65 | 3.05 | 2.85 | 3.45 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.58 | -0.25 | 0.02 | -0.08 | 7/24/2025 | 7/25/2025 4:00:00 PM EST |
| 80.00 | 2.97 | 3.40 | 3.19 | 4.38 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.58 | -0.27 | 0.02 | -0.08 | 7/24/2025 | 7/25/2025 4:00:00 PM EST |
| 81.00 | 2.91 | 3.75 | 3.33 | 3.45 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.56 | -0.29 | 0.02 | -0.08 | 7/24/2025 | 7/25/2025 4:00:00 PM EST |
| 82.00 | 3.70 | 4.15 | 3.93 | % | 0.05 | 0 | 0 | 0.59 | -0.31 | 0.02 | -0.08 | 7/25/2025 4:00:00 PM EST | |||
| 83.00 | 4.15 | 4.65 | 4.40 | % | 0.05 | 0 | 0 | 0.59 | -0.33 | 0.02 | -0.08 | 7/25/2025 4:00:00 PM EST | |||
| 84.00 | 4.50 | 5.05 | 4.78 | 5.45 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.59 | -0.35 | 0.02 | -0.08 | 7/24/2025 | 7/25/2025 4:00:00 PM EST |
| 85.00 | 5.00 | 5.50 | 5.25 | % | 0.06 | 0 | 0 | 0.59 | -0.38 | 0.02 | -0.09 | 7/25/2025 4:00:00 PM EST | |||
| 86.00 | 5.40 | 6.00 | 5.70 | % | 0.07 | 0 | 0 | 0.59 | -0.40 | 0.02 | -0.09 | 7/25/2025 4:00:00 PM EST | |||
| 87.00 | 5.95 | 6.55 | 6.25 | % | 0.07 | 0 | 0 | 0.59 | -0.42 | 0.02 | -0.09 | 7/25/2025 4:00:00 PM EST | |||
| 88.00 | 6.45 | 7.00 | 6.73 | % | 0.08 | 0 | 0 | 0.59 | -0.45 | 0.02 | -0.09 | 7/25/2025 4:00:00 PM EST | |||
| 89.00 | 6.95 | 7.55 | 7.25 | 8.13 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.59 | -0.47 | 0.02 | -0.09 | 7/24/2025 | 7/25/2025 4:00:00 PM EST |
| 90.00 | 7.55 | 8.10 | 7.83 | % | 0.09 | 0 | 0 | 0.59 | -0.49 | 0.02 | -0.09 | 7/25/2025 4:00:00 PM EST | |||
| 91.00 | 8.05 | 8.65 | 8.35 | % | 0.09 | 0 | 0 | 0.59 | -0.51 | 0.02 | -0.09 | 7/25/2025 4:00:00 PM EST | |||
| 92.00 | 8.55 | 9.45 | 9.00 | % | 0.10 | 0 | 0 | 0.59 | -0.53 | 0.02 | -0.09 | 7/25/2025 4:00:00 PM EST | |||
| 93.00 | 9.20 | 10.00 | 9.60 | % | 0.10 | 0 | 0 | 0.59 | -0.56 | 0.02 | -0.09 | 7/25/2025 4:00:00 PM EST | |||
| 94.00 | 9.95 | 10.70 | 10.33 | 11.30 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.60 | -0.58 | 0.02 | -0.09 | 7/24/2025 | 7/25/2025 4:00:00 PM EST |
| 95.00 | 10.60 | 11.15 | 10.88 | % | 0.11 | 0 | 0 | 0.59 | -0.60 | 0.02 | -0.08 | 7/25/2025 4:00:00 PM EST | |||
| 96.00 | 11.25 | 12.10 | 11.68 | % | 0.12 | 0 | 0 | 0.60 | -0.62 | 0.02 | -0.08 | 7/25/2025 4:00:00 PM EST | |||
| 97.00 | 12.00 | 12.75 | 12.38 | % | 0.13 | 0 | 0 | 0.60 | -0.64 | 0.02 | -0.08 | 7/25/2025 4:00:00 PM EST | |||
| 98.00 | 12.80 | 13.50 | 13.15 | % | 0.13 | 0 | 0 | 0.60 | -0.66 | 0.02 | -0.08 | 7/25/2025 4:00:00 PM EST | |||
| 99.00 | 13.05 | 15.35 | 14.20 | % | 0.14 | 0 | 0 | 0.63 | -0.67 | 0.02 | -0.08 | 7/25/2025 4:00:00 PM EST | |||
| 100.00 | 14.10 | 16.45 | 15.28 | % | 0.15 | 0 | 0 | 0.66 | -0.69 | 0.02 | -0.07 | 7/25/2025 4:00:00 PM EST | |||
| 101.00 | 14.80 | 15.80 | 15.30 | % | 0.15 | 0 | 0 | 0.59 | -0.71 | 0.02 | -0.07 | 7/25/2025 4:00:00 PM EST | |||
| 102.00 | 15.20 | 17.95 | 16.58 | % | 0.16 | 0 | 0 | 0.64 | -0.73 | 0.02 | -0.07 | 7/25/2025 4:00:00 PM EST | |||
| 103.00 | 16.40 | 18.55 | 17.48 | % | 0.17 | 0 | 0 | 0.65 | -0.74 | 0.02 | -0.07 | 7/25/2025 4:00:00 PM EST | |||
| 105.00 | 18.15 | 19.00 | 18.58 | % | 0.18 | 0 | 0 | 0.59 | -0.77 | 0.02 | -0.06 | 7/25/2025 4:00:00 PM EST | |||
| 110.00 | 22.25 | 23.55 | 22.90 | % | 0.21 | 0 | 0 | 0.57 | -0.83 | 0.01 | -0.05 | 7/25/2025 4:00:00 PM EST | |||
| 115.00 | 26.95 | 27.95 | 27.45 | % | 0.24 | 0 | 0 | 0.70 | -0.88 | 0.01 | -0.04 | 7/25/2025 4:00:00 PM EST | |||
| 120.00 | 31.65 | 32.85 | 32.25 | % | 0.27 | 0 | 0 | 0.73 | -0.92 | 0.01 | -0.03 | 7/25/2025 4:00:00 PM EST |