Options Chain for CAVA GROUP INC COM (CAVA) - $60.47 as of 10/29/2025 8:31:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 24.50 | 27.15 | 25.83 | 30.19 | 0.00 | 0.00% | 0.74 | 0 | 5 | 7.01 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:04 PM EST |
| 40.00 | 19.45 | 22.15 | 20.80 | % | 0.52 | 0 | 0 | 5.68 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 45.00 | 14.45 | 17.10 | 15.78 | 19.07 | 0.00 | 0.00% | 0.35 | 0 | 1 | 4.43 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/29/2025 4:00:04 PM EST |
| 49.00 | 10.55 | 12.80 | 11.68 | % | 0.24 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 49.50 | 10.05 | 12.35 | 11.20 | % | 0.23 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 50.00 | 9.55 | 12.15 | 10.85 | 14.80 | 0.00 | 0.00% | 0.22 | 0 | 19 | 3.36 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:04 PM EST |
| 51.00 | 8.55 | 11.15 | 9.85 | 11.85 | 0.00 | 0.00% | 0.19 | 0 | 10 | 3.15 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 52.00 | 7.55 | 10.20 | 8.88 | 10.30 | 0.00 | 0.00% | 0.17 | 0 | 21 | 2.97 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 53.00 | 6.55 | 9.20 | 7.88 | % | 0.15 | 0 | 0 | 2.75 | 0.99 | 0.02 | -0.01 | 10/29/2025 4:00:04 PM EST | |||
| 54.00 | 5.45 | 7.90 | 6.68 | 8.21 | 0.00 | 0.00% | 0.12 | 0 | 4 | 2.39 | 0.95 | 0.03 | -0.09 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 55.00 | 4.55 | 6.85 | 5.70 | 8.00 | 0.00 | 0.00% | 0.10 | 0 | 41 | 2.07 | 0.88 | 0.04 | -0.21 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 56.00 | 4.20 | 5.95 | 5.08 | 5.54 | -1.48 | -21.09% | 0.09 | 2 | 3 | 1.86 | 0.85 | 0.05 | -0.24 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 57.00 | 2.81 | 5.05 | 3.93 | 4.69 | % | 0.07 | 2 | 0 | 1.77 | 0.81 | 0.07 | -0.23 | 10/29/2025 | 10/29/2025 4:00:04 PM EST | |
| 58.00 | 1.83 | 4.00 | 2.92 | 5.31 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.51 | 0.74 | 0.08 | -0.28 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 59.00 | 1.64 | 3.70 | 2.67 | 2.80 | -0.70 | -20.00% | 0.05 | 5 | 74 | 1.08 | 0.65 | 0.10 | -0.33 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 60.00 | 1.23 | 1.75 | 1.49 | 1.70 | -0.98 | -36.57% | 0.02 | 260 | 351 | 0.75 | 0.54 | 0.10 | -0.36 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 61.00 | 0.80 | 1.71 | 1.26 | 1.15 | -0.82 | -41.63% | 0.02 | 77 | 47 | 0.88 | 0.44 | 0.10 | -0.36 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 62.00 | 0.55 | 0.90 | 0.73 | 0.64 | -0.64 | -50.00% | 0.01 | 577 | 592 | 0.78 | 0.35 | 0.09 | -0.35 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 63.00 | 0.49 | 0.68 | 0.59 | 0.55 | -0.41 | -42.71% | 0.01 | 276 | 695 | 0.87 | 0.27 | 0.08 | -0.32 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 64.00 | 0.25 | 0.51 | 0.38 | 0.32 | -0.24 | -42.86% | 0.01 | 107 | 667 | 0.86 | 0.20 | 0.07 | -0.29 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 65.00 | 0.25 | 0.30 | 0.28 | 0.25 | -0.23 | -47.92% | 0.00 | 337 | 917 | 0.90 | 0.15 | 0.06 | -0.25 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 66.00 | 0.20 | 0.24 | 0.22 | 0.19 | -0.11 | -36.67% | 0.00 | 133 | 1,024 | 0.95 | 0.12 | 0.05 | -0.22 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 66.50 | 0.06 | 0.30 | 0.18 | 0.17 | -0.06 | -26.09% | 0.00 | 59 | 791 | 0.94 | 0.11 | 0.04 | -0.22 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 67.00 | 0.05 | 0.27 | 0.16 | 0.05 | -0.14 | -73.69% | 0.00 | 41 | 904 | 0.96 | 0.09 | 0.04 | -0.19 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 67.50 | 0.05 | 0.62 | 0.34 | 0.25 | +0.08 | +47.06% | 0.01 | 93 | 685 | 1.24 | 0.07 | 0.03 | -0.14 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 68.00 | 0.09 | 0.15 | 0.12 | 0.11 | -0.04 | -26.67% | 0.00 | 67 | 797 | 1.02 | 0.07 | 0.03 | -0.14 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 69.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.01 | -11.12% | 0.00 | 41 | 1,255 | 1.07 | 0.05 | 0.02 | -0.11 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 70.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 332 | 2,771 | 1.10 | 0.04 | 0.02 | -0.08 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 71.00 | 0.03 | 0.07 | 0.05 | 0.03 | -0.03 | -50.00% | 0.00 | 66 | 3,400 | 1.11 | 0.03 | 0.01 | -0.07 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 72.00 | 0.02 | 0.33 | 0.18 | 0.03 | -0.03 | -50.00% | 0.00 | 59 | 595 | 2.10 | 0.01 | 0.01 | -0.02 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 73.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 9 | 132 | 1.43 | 0.01 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 74.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.01 | -25.00% | 0.00 | 5 | 334 | 1.51 | 0.01 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 42 | 595 | 1.25 | 0.00 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 76.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.77 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 77.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.61 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 78.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 41 | 3.97 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:04 PM EST |
| 79.00 | 0.00 | 0.05 | 0.03 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.70 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 0.56 | 0.28 | 0.01 | -0.05 | -83.34% | 0.00 | 11 | 180 | 2.78 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 81.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 82.00 | 0.00 | 2.13 | 1.07 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.40 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 83.00 | 0.00 | 0.58 | 0.29 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.06 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 84.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 85.00 | 0.00 | 1.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 69 | 3.71 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 8 | 5.16 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 38 | 3.84 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 3.10 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 0.22 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.29 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.34 | -97.15% | 0.00 | 2 | 43 | 1.69 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 49.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.03 | -75.00% | 0.02 | 10 | 15 | 3.88 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 49.50 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.77 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 71 | 112 | 1.26 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 51.00 | 0.00 | 0.60 | 0.30 | 0.24 | +0.21 | +700.00% | 0.01 | 30 | 14,499 | 1.93 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 52.00 | 0.00 | 0.60 | 0.30 | 0.03 | -0.23 | -88.47% | 0.01 | 37 | 56 | 1.74 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 53.00 | 0.00 | 0.72 | 0.36 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.57 | -0.01 | 0.02 | -0.01 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 54.00 | 0.03 | 0.61 | 0.32 | 0.07 | +0.04 | +133.34% | 0.01 | 7 | 93 | 1.25 | -0.05 | 0.03 | -0.09 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 55.00 | 0.01 | 0.25 | 0.13 | 0.13 | +0.06 | +85.72% | 0.00 | 92 | 235 | 0.79 | -0.12 | 0.04 | -0.21 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 56.00 | 0.01 | 0.32 | 0.17 | 0.25 | +0.16 | +177.78% | 0.00 | 86 | 284 | 0.71 | -0.15 | 0.05 | -0.24 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 57.00 | 0.27 | 0.40 | 0.34 | 0.17 | +0.01 | +6.25% | 0.01 | 1 | 447 | 0.81 | -0.19 | 0.07 | -0.23 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 58.00 | 0.16 | 0.85 | 0.51 | 0.56 | +0.40 | +250.00% | 0.01 | 90 | 705 | 0.77 | -0.26 | 0.08 | -0.28 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 59.00 | 0.60 | 1.31 | 0.96 | 0.87 | +0.50 | +135.14% | 0.02 | 790 | 303 | 0.85 | -0.35 | 0.10 | -0.33 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 60.00 | 1.01 | 1.47 | 1.24 | 1.20 | +0.60 | +100.00% | 0.02 | 775 | 1,664 | 0.77 | -0.46 | 0.10 | -0.36 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 61.00 | 1.43 | 2.28 | 1.86 | 1.86 | +0.86 | +86.00% | 0.03 | 351 | 841 | 0.82 | -0.56 | 0.10 | -0.36 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 62.00 | 2.01 | 3.70 | 2.86 | 2.00 | +0.54 | +36.99% | 0.05 | 19 | 547 | 1.02 | -0.65 | 0.09 | -0.35 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 63.00 | 2.15 | 3.75 | 2.95 | 2.25 | +0.35 | +18.43% | 0.05 | 24 | 244 | 1.22 | -0.73 | 0.08 | -0.32 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 64.00 | 3.30 | 4.50 | 3.90 | 3.99 | +1.54 | +62.86% | 0.06 | 61 | 852 | 1.21 | -0.80 | 0.07 | -0.29 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 65.00 | 4.10 | 5.50 | 4.80 | 4.60 | +1.18 | +34.51% | 0.07 | 5 | 602 | 1.70 | -0.85 | 0.06 | -0.25 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 66.00 | 4.85 | 7.05 | 5.95 | 5.15 | +1.42 | +38.07% | 0.09 | 3 | 173 | 1.69 | -0.88 | 0.05 | -0.22 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 66.50 | 4.90 | 7.20 | 6.05 | 4.02 | 0.00 | 0.00% | 0.09 | 0 | 5 | 1.73 | -0.89 | 0.04 | -0.22 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 67.00 | 5.35 | 7.95 | 6.65 | 5.62 | +0.73 | +14.93% | 0.10 | 1 | 65 | 1.80 | -0.91 | 0.04 | -0.19 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 67.50 | 5.90 | 8.20 | 7.05 | 5.27 | 0.00 | 0.00% | 0.10 | 0 | 10 | 1.88 | -0.93 | 0.03 | -0.14 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 68.00 | 6.35 | 8.95 | 7.65 | 6.72 | +0.60 | +9.81% | 0.11 | 4 | 11 | 2.05 | -0.93 | 0.03 | -0.14 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 69.00 | 6.95 | 10.30 | 8.63 | 7.57 | +1.04 | +15.93% | 0.13 | 1 | 15 | 2.23 | -0.95 | 0.02 | -0.11 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 70.00 | 7.95 | 11.10 | 9.53 | 9.27 | +1.78 | +23.77% | 0.14 | 8 | 66 | 2.09 | -0.96 | 0.02 | -0.08 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 71.00 | 8.95 | 11.55 | 10.25 | 7.06 | 0.00 | 0.00% | 0.14 | 0 | 16 | 2.21 | -0.97 | 0.01 | -0.07 | 10/22/2025 | 10/29/2025 4:00:04 PM EST |
| 72.00 | 9.90 | 12.60 | 11.25 | 8.23 | 0.00 | 0.00% | 0.16 | 0 | 10 | 2.37 | -0.99 | 0.01 | -0.02 | 10/24/2025 | 10/29/2025 4:00:04 PM EST |
| 73.00 | 10.80 | 14.05 | 12.43 | 11.80 | +0.86 | +7.87% | 0.17 | 3 | 10 | 2.86 | -0.99 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 74.00 | 11.90 | 14.60 | 13.25 | 11.05 | 0.00 | 0.00% | 0.18 | 0 | 20 | 2.60 | -0.99 | 0.00 | -0.01 | 10/20/2025 | 10/29/2025 4:00:04 PM EST |
| 75.00 | 12.90 | 15.60 | 14.25 | 10.06 | 0.00 | 0.00% | 0.19 | 0 | 21 | 2.71 | -1.00 | 0.00 | -0.01 | 10/24/2025 | 10/29/2025 4:00:04 PM EST |
| 76.00 | 13.90 | 16.85 | 15.38 | 11.52 | 0.00 | 0.00% | 0.20 | 0 | 20 | 3.04 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 4:00:04 PM EST |
| 77.00 | 14.90 | 17.85 | 16.38 | 12.95 | 0.00 | 0.00% | 0.21 | 0 | 20 | 3.14 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 78.00 | 15.90 | 18.85 | 17.38 | 15.15 | 0.00 | 0.00% | 0.22 | 0 | 1 | 3.25 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 79.00 | 16.90 | 19.85 | 18.38 | % | 0.23 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 80.00 | 17.90 | 20.85 | 19.38 | 17.49 | 0.00 | 0.00% | 0.24 | 0 | 2 | 3.45 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 10/29/2025 4:00:04 PM EST |
| 81.00 | 18.90 | 21.95 | 20.43 | % | 0.25 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 82.00 | 19.90 | 23.15 | 21.53 | 20.67 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 83.00 | 20.90 | 23.90 | 22.40 | 21.60 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 84.00 | 21.90 | 24.95 | 23.43 | 23.35 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 85.00 | 22.90 | 25.95 | 24.43 | 24.30 | 0.00 | 0.00% | 0.29 | 0 | 1 | 4.01 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 90.00 | 27.90 | 30.70 | 29.30 | % | 0.33 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 95.00 | 32.90 | 35.90 | 34.40 | % | 0.36 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST |