Options Chain for CAVA GROUP INC COM (CAVA) - $73.70 as of 8/24/2026 7:49:12 AM 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 | 27.75 | 30.50 | 29.13 | 26.00 | 0.00 | 0.00% | 0.65 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 9:58:57 AM EST |
| 50.00 | 22.75 | 25.50 | 24.13 | 18.00 | 0.00 | 0.00% | 0.48 | 0 | 1 | 3.54 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/24/2026 9:58:57 AM EST |
| 51.00 | 21.75 | 24.50 | 23.13 | % | 0.45 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:58:57 AM EST | |||
| 52.00 | 20.75 | 23.50 | 22.13 | % | 0.43 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:58:57 AM EST | |||
| 53.00 | 20.05 | 22.40 | 21.23 | 17.75 | 0.00 | 0.00% | 0.40 | 0 | 1 | 3.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 9:58:57 AM EST |
| 54.00 | 19.00 | 21.40 | 20.20 | % | 0.37 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:58:57 AM EST | |||
| 55.00 | 18.05 | 20.40 | 19.23 | % | 0.35 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:58:57 AM EST | |||
| 56.00 | 16.80 | 18.95 | 17.88 | 17.98 | % | 0.32 | 1 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:58:57 AM EST | |
| 57.00 | 16.40 | 17.95 | 17.18 | 17.08 | +6.28 | +58.15% | 0.30 | 1 | 3 | 2.46 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:58:57 AM EST |
| 58.00 | 15.05 | 17.40 | 16.23 | 10.79 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.40 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 9:58:57 AM EST |
| 59.00 | 13.40 | 16.50 | 14.95 | 9.86 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.41 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 9:58:57 AM EST |
| 60.00 | 13.15 | 14.70 | 13.93 | 13.95 | +1.70 | +13.88% | 0.23 | 1 | 25 | 1.80 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:58:57 AM EST |
| 61.00 | 12.50 | 13.60 | 13.05 | 13.05 | +2.80 | +27.32% | 0.21 | 2 | 2 | 1.76 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:58:57 AM EST |
| 62.00 | 11.40 | 12.90 | 12.15 | 12.19 | +3.69 | +43.42% | 0.20 | 1 | 56 | 1.96 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:58:57 AM EST |
| 63.00 | 10.10 | 11.90 | 11.00 | 10.24 | 0.00 | 0.00% | 0.17 | 0 | 42 | 1.57 | 1.00 | 0.00 | -0.01 | 8/21/2026 | 8/24/2026 9:58:57 AM EST |
| 64.00 | 8.75 | 11.25 | 10.00 | 10.50 | +1.33 | +14.51% | 0.16 | 3 | 47 | 1.64 | 0.99 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 9:58:57 AM EST |
| 65.00 | 7.90 | 9.60 | 8.75 | 8.73 | +1.78 | +25.62% | 0.13 | 20 | 22 | 1.26 | 0.98 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 9:58:57 AM EST |
| 66.00 | 6.85 | 8.70 | 7.78 | 7.77 | -0.03 | -0.39% | 0.12 | 20 | 105 | 1.16 | 0.97 | 0.02 | -0.05 | 8/24/2026 | 8/24/2026 9:58:57 AM EST |
| 67.00 | 5.75 | 8.05 | 6.90 | 6.25 | 0.00 | 0.00% | 0.10 | 0 | 63 | 1.22 | 0.95 | 0.02 | -0.07 | 8/21/2026 | 8/24/2026 9:58:57 AM EST |
| 68.00 | 5.25 | 6.60 | 5.93 | 5.63 | 0.00 | 0.00% | 0.09 | 0 | 71 | 1.17 | 0.92 | 0.03 | -0.09 | 8/19/2026 | 8/24/2026 9:58:57 AM EST |
| 69.00 | 4.55 | 5.70 | 5.13 | 4.64 | 0.00 | 0.00% | 0.07 | 0 | 67 | 0.94 | 0.88 | 0.05 | -0.12 | 8/21/2026 | 8/24/2026 9:58:57 AM EST |
| 70.00 | 3.15 | 5.25 | 4.20 | 4.35 | 0.00 | 0.00% | 0.06 | 0 | 267 | 0.96 | 0.83 | 0.06 | -0.15 | 8/21/2026 | 8/24/2026 9:58:57 AM EST |
| 71.00 | 2.87 | 4.55 | 3.71 | 3.75 | 0.00 | 0.00% | 0.05 | 0 | 310 | 0.52 | 0.76 | 0.07 | -0.18 | 8/21/2026 | 8/24/2026 9:58:57 AM EST |
| 72.00 | 2.35 | 3.40 | 2.88 | 3.00 | -0.05 | -1.64% | 0.04 | 9 | 188 | 0.44 | 0.68 | 0.08 | -0.20 | 8/24/2026 | 8/24/2026 9:58:57 AM EST |
| 73.00 | 2.10 | 2.52 | 2.31 | 2.06 | +0.03 | +1.48% | 0.03 | 5 | 124 | 0.49 | 0.60 | 0.08 | -0.22 | 8/24/2026 | 8/24/2026 9:58:57 AM EST |
| 74.00 | 1.34 | 2.05 | 1.70 | 1.60 | -0.48 | -23.08% | 0.02 | 4 | 107 | 0.59 | 0.52 | 0.09 | -0.22 | 8/24/2026 | 8/24/2026 9:58:57 AM EST |
| 75.00 | 1.25 | 1.40 | 1.33 | 1.33 | -0.28 | -17.40% | 0.02 | 624 | 307 | 0.57 | 0.43 | 0.08 | -0.22 | 8/24/2026 | 8/24/2026 9:58:57 AM EST |
| 76.00 | 0.73 | 1.10 | 0.92 | 0.93 | -0.04 | -4.13% | 0.01 | 26 | 50 | 0.57 | 0.35 | 0.08 | -0.21 | 8/24/2026 | 8/24/2026 9:58:57 AM EST |
| 77.00 | 0.54 | 0.85 | 0.70 | 0.85 | -0.05 | -5.56% | 0.01 | 4 | 103 | 0.59 | 0.28 | 0.07 | -0.18 | 8/24/2026 | 8/24/2026 9:58:57 AM EST |
| 78.00 | 0.42 | 0.80 | 0.61 | 0.56 | +0.06 | +12.00% | 0.01 | 12 | 111 | 0.57 | 0.22 | 0.06 | -0.16 | 8/24/2026 | 8/24/2026 9:58:57 AM EST |
| 79.00 | 0.21 | 0.41 | 0.31 | 0.36 | -0.11 | -23.41% | 0.00 | 1 | 123 | 0.58 | 0.17 | 0.05 | -0.13 | 8/24/2026 | 8/24/2026 9:58:57 AM EST |
| 80.00 | 0.12 | 0.30 | 0.21 | 0.24 | -0.14 | -36.85% | 0.00 | 10 | 262 | 0.60 | 0.12 | 0.04 | -0.11 | 8/24/2026 | 8/24/2026 9:58:57 AM EST |
| 81.00 | 0.12 | 0.23 | 0.18 | 0.13 | -0.04 | -23.53% | 0.00 | 13 | 144 | 0.60 | 0.09 | 0.03 | -0.08 | 8/24/2026 | 8/24/2026 9:58:57 AM EST |
| 82.00 | 0.04 | 0.35 | 0.20 | 0.11 | -0.04 | -26.67% | 0.00 | 2 | 2 | 1.01 | 0.06 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 9:58:57 AM EST |
| 83.00 | 0.02 | 0.08 | 0.05 | 0.08 | % | 0.00 | 2 | 0 | 0.64 | 0.04 | 0.02 | -0.05 | 8/24/2026 | 8/24/2026 9:58:57 AM EST | |
| 84.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.15 | 0.03 | 0.01 | -0.03 | 8/24/2026 9:58:57 AM EST | |||
| 85.00 | 0.00 | 0.12 | 0.06 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.77 | 0.02 | 0.01 | -0.02 | 8/21/2026 | 8/24/2026 9:58:57 AM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.53 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 9:58:57 AM EST |
| 95.00 | 0.00 | 0.32 | 0.16 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/24/2026 9:58:57 AM EST |
| 100.00 | 0.00 | 0.11 | 0.06 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 746 | 1.41 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/24/2026 9:58:57 AM EST |
| 105.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:58:57 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 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 46 | 3.29 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 9:58:57 AM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7,766 | 2.71 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 9:58:57 AM EST |
| 51.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:58:57 AM EST | |||
| 52.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.50 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 9:58:57 AM EST |
| 53.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 110 | 2.39 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 9:58:57 AM EST |
| 54.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 115 | 2.28 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 9:58:57 AM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 29 | 2.18 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 9:58:57 AM EST |
| 56.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.08 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:58:57 AM EST |
| 57.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.97 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:58:57 AM EST |
| 58.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.87 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 9:58:57 AM EST |
| 59.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.77 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 9:58:57 AM EST |
| 60.00 | 0.00 | 0.13 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 1 | 26 | 1.10 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:58:57 AM EST |
| 61.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.21 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 9:58:57 AM EST |
| 62.00 | 0.00 | 0.28 | 0.14 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.48 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 9:58:57 AM EST |
| 63.00 | 0.00 | 0.09 | 0.05 | 0.03 | -0.08 | -72.73% | 0.00 | 1 | 30 | 0.86 | 0.00 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 9:58:57 AM EST |
| 64.00 | 0.00 | 0.75 | 0.38 | 0.05 | -0.09 | -64.29% | 0.01 | 1 | 24 | 1.28 | -0.01 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 9:58:57 AM EST |
| 65.00 | 0.01 | 0.06 | 0.04 | 0.06 | -0.19 | -76.00% | 0.00 | 8 | 114 | 1.19 | -0.02 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 9:58:57 AM EST |
| 66.00 | 0.07 | 0.09 | 0.08 | 0.06 | -0.05 | -45.46% | 0.00 | 20 | 64 | 0.60 | -0.03 | 0.02 | -0.05 | 8/24/2026 | 8/24/2026 9:58:57 AM EST |
| 67.00 | 0.00 | 0.23 | 0.12 | 0.11 | -0.09 | -45.00% | 0.00 | 2 | 48 | 0.68 | -0.05 | 0.02 | -0.07 | 8/24/2026 | 8/24/2026 9:58:57 AM EST |
| 68.00 | 0.10 | 0.25 | 0.18 | 0.16 | -0.21 | -56.76% | 0.00 | 19 | 208 | 0.53 | -0.08 | 0.03 | -0.09 | 8/24/2026 | 8/24/2026 9:58:57 AM EST |
| 69.00 | 0.11 | 0.40 | 0.26 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.60 | -0.12 | 0.05 | -0.12 | 8/21/2026 | 8/24/2026 9:58:57 AM EST |
| 70.00 | 0.26 | 0.58 | 0.42 | 0.40 | -0.14 | -25.93% | 0.01 | 11 | 128 | 0.57 | -0.17 | 0.06 | -0.15 | 8/24/2026 | 8/24/2026 9:58:57 AM EST |
| 71.00 | 0.47 | 0.78 | 0.63 | 0.65 | -0.21 | -24.42% | 0.01 | 45 | 46 | 0.57 | -0.24 | 0.07 | -0.18 | 8/24/2026 | 8/24/2026 9:58:57 AM EST |
| 72.00 | 0.82 | 1.14 | 0.98 | 0.97 | -0.12 | -11.01% | 0.01 | 13 | 60 | 0.60 | -0.32 | 0.08 | -0.20 | 8/24/2026 | 8/24/2026 9:58:57 AM EST |
| 73.00 | 1.02 | 1.79 | 1.41 | 1.40 | -0.27 | -16.17% | 0.02 | 10 | 65 | 0.59 | -0.40 | 0.08 | -0.22 | 8/24/2026 | 8/24/2026 9:58:57 AM EST |
| 74.00 | 1.45 | 2.40 | 1.93 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.61 | -0.48 | 0.09 | -0.22 | 8/21/2026 | 8/24/2026 9:58:57 AM EST |
| 75.00 | 1.96 | 2.95 | 2.46 | 3.11 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.60 | -0.57 | 0.08 | -0.22 | 8/21/2026 | 8/24/2026 9:58:57 AM EST |
| 76.00 | 2.45 | 3.65 | 3.05 | 3.65 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.57 | -0.65 | 0.08 | -0.21 | 8/21/2026 | 8/24/2026 9:58:57 AM EST |
| 77.00 | 3.05 | 4.90 | 3.98 | 4.71 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.94 | -0.72 | 0.07 | -0.18 | 8/20/2026 | 8/24/2026 9:58:57 AM EST |
| 78.00 | 3.90 | 5.70 | 4.80 | 13.97 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.97 | -0.78 | 0.06 | -0.16 | 7/20/2026 | 8/24/2026 9:58:57 AM EST |
| 79.00 | 5.05 | 6.00 | 5.53 | 5.59 | % | 0.07 | 1 | 0 | 1.12 | -0.83 | 0.05 | -0.13 | 8/24/2026 | 8/24/2026 9:58:57 AM EST | |
| 80.00 | 5.95 | 6.80 | 6.38 | 6.50 | -0.95 | -12.76% | 0.08 | 1 | 13 | 0.97 | -0.88 | 0.04 | -0.11 | 8/24/2026 | 8/24/2026 9:58:57 AM EST |
| 81.00 | 6.90 | 7.95 | 7.43 | 7.39 | -1.00 | -11.92% | 0.09 | 2 | 10 | 1.09 | -0.91 | 0.03 | -0.08 | 8/24/2026 | 8/24/2026 9:58:57 AM EST |
| 82.00 | 7.85 | 8.75 | 8.30 | 8.29 | -1.05 | -11.25% | 0.10 | 11 | 2 | 1.13 | -0.94 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 9:58:57 AM EST |
| 83.00 | 8.20 | 10.75 | 9.48 | % | 0.11 | 0 | 0 | 1.43 | -0.96 | 0.02 | -0.05 | 8/24/2026 9:58:57 AM EST | |||
| 84.00 | 9.15 | 11.65 | 10.40 | % | 0.12 | 0 | 0 | 1.47 | -0.97 | 0.01 | -0.03 | 8/24/2026 9:58:57 AM EST | |||
| 85.00 | 10.15 | 12.60 | 11.38 | 15.50 | 0.00 | 0.00% | 0.13 | 0 | 10 | 1.53 | -0.98 | 0.01 | -0.02 | 8/12/2026 | 8/24/2026 9:58:57 AM EST |
| 90.00 | 14.65 | 17.80 | 16.23 | 19.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 9:58:57 AM EST |
| 95.00 | 19.60 | 22.85 | 21.23 | % | 0.22 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:58:57 AM EST | |||
| 100.00 | 24.45 | 27.85 | 26.15 | % | 0.26 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:58:57 AM EST | |||
| 105.00 | 29.45 | 32.85 | 31.15 | % | 0.30 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:58:57 AM EST |