Options Chain for CAVA GROUP INC COM (CAVA) - $81.99 as of 5/30/2025 6:31:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 35.05 | 37.55 | 55.95 | 0.00 | 0.00% | 0 | 1 | 3.51 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:52 PM EST |
| 50.00 | 29.45 | 32.95 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 55.00 | 24.45 | 28.00 | 31.33 | 0.00 | 0.00% | 0 | 10 | 2.42 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:52 PM EST |
| 60.00 | 20.40 | 21.75 | 19.95 | -6.12 | -23.48% | 4 | 20 | 1.80 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 65.00 | 16.00 | 16.75 | 16.30 | -5.16 | -24.05% | 8 | 10 | 0.91 | 1.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 70.00 | 10.75 | 12.10 | 9.90 | -3.96 | -28.58% | 1 | 3 | 1.01 | 0.97 | 0.01 | -0.05 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 71.00 | 9.80 | 11.35 | % | 0 | 0 | 0.96 | 0.97 | 0.01 | -0.04 | 5/30/2025 3:59:52 PM EST | |||
| 72.00 | 8.85 | 10.25 | % | 0 | 0 | 0.87 | 0.95 | 0.02 | -0.06 | 5/30/2025 3:59:52 PM EST | |||
| 73.00 | 7.90 | 8.85 | % | 0 | 0 | 0.82 | 0.93 | 0.02 | -0.08 | 5/30/2025 3:59:52 PM EST | |||
| 74.00 | 7.10 | 8.35 | % | 0 | 0 | 0.75 | 0.91 | 0.03 | -0.09 | 5/30/2025 3:59:52 PM EST | |||
| 75.00 | 5.40 | 7.20 | 5.59 | -2.85 | -33.77% | 5 | 5 | 0.34 | 0.88 | 0.04 | -0.10 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 76.00 | 5.20 | 5.90 | % | 0 | 0 | 0.34 | 0.85 | 0.04 | -0.12 | 5/30/2025 3:59:52 PM EST | |||
| 77.00 | 4.70 | 6.15 | 5.10 | % | 13 | 0 | 0.60 | 0.81 | 0.05 | -0.13 | 5/30/2025 | 5/30/2025 3:59:52 PM EST | |
| 78.00 | 3.75 | 4.35 | 4.40 | -4.55 | -50.84% | 10 | 1 | 0.42 | 0.75 | 0.06 | -0.14 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 79.00 | 3.35 | 3.60 | 2.57 | -1.88 | -42.25% | 151 | 18 | 0.44 | 0.69 | 0.07 | -0.15 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 80.00 | 2.81 | 2.95 | 2.85 | -0.90 | -24.00% | 662 | 212 | 0.46 | 0.62 | 0.07 | -0.16 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 81.00 | 2.25 | 2.40 | 2.18 | -0.82 | -27.34% | 204 | 10 | 0.46 | 0.55 | 0.08 | -0.16 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 82.00 | 1.77 | 1.90 | 1.73 | -0.67 | -27.92% | 170 | 102 | 0.46 | 0.47 | 0.08 | -0.16 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 83.00 | 1.36 | 1.50 | 1.30 | -0.73 | -35.97% | 178 | 272 | 0.47 | 0.40 | 0.07 | -0.15 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 84.00 | 1.03 | 1.15 | 1.08 | -0.57 | -34.55% | 175 | 519 | 0.46 | 0.33 | 0.07 | -0.14 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 85.00 | 0.59 | 0.85 | 0.85 | -0.37 | -30.33% | 189 | 135 | 0.43 | 0.27 | 0.06 | -0.12 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 86.00 | 0.57 | 0.66 | 0.55 | -0.39 | -41.49% | 220 | 188 | 0.47 | 0.22 | 0.05 | -0.11 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 87.00 | 0.27 | 0.50 | 0.42 | -0.33 | -44.00% | 61 | 177 | 0.44 | 0.17 | 0.04 | -0.10 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 88.00 | 0.32 | 0.38 | 0.33 | -0.31 | -48.44% | 483 | 76 | 0.48 | 0.14 | 0.04 | -0.08 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 89.00 | 0.23 | 0.30 | 0.28 | -0.20 | -41.67% | 42 | 62 | 0.49 | 0.11 | 0.03 | -0.07 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 90.00 | 0.17 | 0.24 | 0.19 | -0.21 | -52.50% | 277 | 1,031 | 0.50 | 0.08 | 0.02 | -0.06 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 91.00 | 0.13 | 0.18 | 0.13 | -0.20 | -60.61% | 10 | 194 | 0.51 | 0.06 | 0.02 | -0.05 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 92.00 | 0.09 | 0.14 | 0.12 | -0.10 | -45.46% | 15 | 128 | 0.52 | 0.05 | 0.02 | -0.04 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 93.00 | 0.00 | 0.12 | 0.09 | -0.10 | -52.64% | 1 | 131 | 0.48 | 0.04 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 94.00 | 0.01 | 0.17 | 0.07 | -0.26 | -78.79% | 22 | 70 | 0.52 | 0.03 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 95.00 | 0.03 | 0.15 | 0.08 | -0.08 | -50.00% | 421 | 501 | 0.58 | 0.02 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 96.00 | 0.02 | 0.43 | 0.23 | 0.00 | 0.00% | 0 | 158 | 0.88 | 0.02 | 0.01 | -0.01 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 97.00 | 0.02 | 0.31 | 0.07 | -0.25 | -78.13% | 12 | 154 | 0.66 | 0.01 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 98.00 | 0.02 | 0.35 | 0.15 | +0.08 | +114.29% | 17 | 28 | 0.72 | 0.01 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 99.00 | 0.01 | 0.40 | 0.29 | 0.00 | 0.00% | 0 | 26 | 0.99 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 100.00 | 0.03 | 0.09 | 0.04 | -0.04 | -50.00% | 16 | 429 | 0.71 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 101.00 | 0.00 | 0.30 | 0.29 | 0.00 | 0.00% | 0 | 253 | 1.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:52 PM EST |
| 102.00 | 0.01 | 0.60 | 0.19 | 0.00 | 0.00% | 0 | 23 | 1.21 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:52 PM EST |
| 103.00 | 0.01 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 55 | 0.76 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:52 PM EST |
| 104.00 | 0.00 | 0.18 | 0.18 | 0.00 | 0.00% | 0 | 27 | 1.00 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 0.11 | 0.03 | -0.04 | -57.15% | 1 | 102 | 0.95 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 106.00 | 0.00 | 0.39 | 0.19 | 0.00 | 0.00% | 0 | 26 | 1.23 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 107.00 | 0.00 | 0.27 | 0.05 | 0.00 | 0.00% | 8 | 19 | 1.17 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 108.00 | 0.00 | 1.28 | 0.11 | 0.00 | 0.00% | 0 | 22 | 2.04 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:52 PM EST |
| 109.00 | 0.00 | 0.61 | 0.11 | 0.00 | 0.00% | 0 | 41 | 1.47 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 0.17 | 0.02 | +0.01 | +100.00% | 11 | 88 | 1.17 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 111.00 | 0.00 | 1.27 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:52 PM EST |
| 112.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.88 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 0.23 | 0.02 | 0.00 | 0.00% | 0 | 104 | 1.37 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 0.59 | 0.01 | 0.00 | 0.00% | 0 | 107 | 1.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 1.24 | 0.02 | -0.03 | -60.00% | 1 | 54 | 2.29 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 0.20 | 0.54 | 0.00 | 0.00% | 0 | 185 | 1.70 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.53 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.60 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 1.24 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.59 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.05 | 0.04 | -0.07 | -63.64% | 22 | 4 | 0.76 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 70.00 | 0.05 | 0.17 | 0.06 | -0.03 | -33.34% | 62 | 89 | 0.64 | -0.03 | 0.01 | -0.05 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 71.00 | 0.01 | 0.42 | % | 0 | 0 | 0.77 | -0.03 | 0.01 | -0.04 | 5/30/2025 3:59:52 PM EST | |||
| 72.00 | 0.01 | 0.17 | 0.14 | -0.01 | -6.67% | 37 | 1 | 0.51 | -0.05 | 0.02 | -0.06 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 73.00 | 0.13 | 0.20 | 0.19 | -0.02 | -9.53% | 124 | 58 | 0.52 | -0.07 | 0.02 | -0.08 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 74.00 | 0.20 | 0.27 | 0.25 | 0.00 | 0.00% | 18 | 11 | 0.53 | -0.09 | 0.03 | -0.09 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 75.00 | 0.29 | 0.48 | 0.35 | -0.04 | -10.26% | 132 | 133 | 0.53 | -0.12 | 0.04 | -0.10 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 76.00 | 0.41 | 0.62 | 0.51 | -0.04 | -7.28% | 153 | 729 | 0.53 | -0.15 | 0.04 | -0.12 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 77.00 | 0.58 | 0.77 | 0.65 | -0.05 | -7.15% | 174 | 94 | 0.51 | -0.19 | 0.05 | -0.13 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 78.00 | 0.81 | 0.95 | 0.90 | +0.08 | +9.76% | 80 | 342 | 0.49 | -0.25 | 0.06 | -0.14 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 79.00 | 1.10 | 1.19 | 1.06 | -0.16 | -13.12% | 111 | 51 | 0.49 | -0.31 | 0.07 | -0.15 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 80.00 | 1.47 | 1.65 | 1.61 | +0.09 | +5.93% | 1,206 | 158 | 0.50 | -0.38 | 0.07 | -0.16 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 81.00 | 1.90 | 2.14 | 1.95 | +0.08 | +4.28% | 172 | 46 | 0.50 | -0.45 | 0.08 | -0.16 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 82.00 | 2.41 | 2.70 | 2.38 | +0.01 | +0.43% | 130 | 84 | 0.50 | -0.53 | 0.08 | -0.16 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 83.00 | 3.00 | 3.95 | 2.90 | -0.05 | -1.70% | 64 | 144 | 0.59 | -0.60 | 0.07 | -0.15 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 84.00 | 3.55 | 3.85 | 4.26 | +0.78 | +22.42% | 41 | 183 | 0.49 | -0.67 | 0.07 | -0.14 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 85.00 | 4.30 | 4.55 | 4.92 | +0.75 | +17.99% | 54 | 184 | 0.48 | -0.73 | 0.06 | -0.12 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 86.00 | 5.05 | 6.15 | 5.20 | +0.67 | +14.79% | 15 | 108 | 0.59 | -0.78 | 0.05 | -0.11 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 87.00 | 5.95 | 7.10 | 5.66 | -0.14 | -2.42% | 15 | 140 | 0.65 | -0.83 | 0.04 | -0.10 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 88.00 | 6.60 | 7.60 | 7.95 | +1.77 | +28.65% | 15 | 78 | 0.53 | -0.86 | 0.04 | -0.08 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 89.00 | 7.50 | 8.30 | 8.65 | +1.49 | +20.81% | 10 | 31 | 0.65 | -0.89 | 0.03 | -0.07 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 90.00 | 8.40 | 9.95 | 10.20 | +1.92 | +23.19% | 6 | 195 | 0.62 | -0.92 | 0.02 | -0.06 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 91.00 | 8.80 | 10.10 | 11.35 | +2.38 | +26.54% | 4 | 246 | 0.64 | -0.94 | 0.02 | -0.05 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 92.00 | 10.45 | 11.15 | 11.11 | +1.06 | +10.55% | 7 | 52 | 0.88 | -0.95 | 0.02 | -0.04 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 93.00 | 11.05 | 12.15 | 4.85 | 0.00 | 0.00% | 0 | 26 | 0.73 | -0.96 | 0.01 | -0.03 | 5/19/2025 | 5/30/2025 3:59:52 PM EST |
| 94.00 | 11.95 | 13.15 | 12.60 | +1.89 | +17.65% | 3 | 12 | 0.87 | -0.97 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 95.00 | 13.40 | 14.10 | 13.99 | +0.94 | +7.21% | 5 | 58 | 0.84 | -0.98 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 96.00 | 14.40 | 15.25 | 11.90 | 0.00 | 0.00% | 0 | 7 | 0.82 | -0.98 | 0.01 | -0.01 | 5/23/2025 | 5/30/2025 3:59:52 PM EST |
| 97.00 | 14.95 | 16.10 | 17.59 | +5.70 | +47.94% | 2 | 16 | 1.02 | -0.99 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 98.00 | 15.90 | 17.15 | 17.49 | +5.14 | +41.62% | 1 | 10 | 1.06 | -0.99 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 99.00 | 16.85 | 18.20 | 16.91 | 0.00 | 0.00% | 0 | 2 | 1.19 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:52 PM EST |
| 100.00 | 18.10 | 19.30 | 17.72 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:52 PM EST |
| 101.00 | 19.30 | 20.20 | 7.45 | 0.00 | 0.00% | 0 | 7 | 1.15 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:52 PM EST |
| 102.00 | 19.20 | 21.45 | 19.90 | 0.00 | 0.00% | 0 | 2 | 1.10 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:52 PM EST |
| 103.00 | 20.40 | 22.40 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 104.00 | 22.20 | 23.45 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 105.00 | 23.25 | 24.50 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 106.00 | 23.55 | 25.50 | 10.10 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:52 PM EST |
| 107.00 | 24.05 | 27.55 | 10.75 | 0.00 | 0.00% | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:52 PM EST |
| 108.00 | 25.10 | 28.60 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 109.00 | 26.50 | 29.00 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 110.00 | 27.75 | 30.25 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 111.00 | 28.50 | 31.55 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 112.00 | 29.15 | 32.60 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 115.00 | 32.30 | 35.35 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 120.00 | 37.10 | 40.60 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 125.00 | 42.25 | 45.60 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 130.00 | 47.70 | 50.35 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST |