Options Chain for CAVA GROUP INC COM (CAVA) - $69.22 as of 4/29/2024 7:37:16 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 28.00 | 30.10 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 45.00 | 23.60 | 25.00 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 48.00 | 20.60 | 22.00 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 49.00 | 19.80 | 20.90 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 50.00 | 19.00 | 19.90 | 10.20 | 0.00 | 0.00% | 0 | 4 | 1.13 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 4:00:03 PM EST |
| 51.00 | 17.90 | 19.80 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 52.00 | 16.90 | 17.70 | 8.06 | 0.00 | 0.00% | 0 | 1 | 1.07 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 4/26/2024 4:00:03 PM EST |
| 53.00 | 15.80 | 16.80 | % | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 54.00 | 14.80 | 15.80 | % | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 55.00 | 13.90 | 15.70 | 8.00 | 0.00 | 0.00% | 0 | 36 | 0.90 | 0.98 | 0.01 | -0.02 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 56.00 | 13.20 | 14.80 | 5.49 | 0.00 | 0.00% | 0 | 6 | 1.01 | 0.98 | 0.01 | -0.03 | 4/24/2024 | 4/26/2024 4:00:03 PM EST |
| 57.00 | 12.00 | 12.80 | 6.40 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.96 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 58.00 | 11.20 | 11.70 | 5.10 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.95 | 0.01 | -0.04 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 59.00 | 10.30 | 12.50 | 10.10 | 0.00 | 0.00% | 0 | 11 | 0.86 | 0.93 | 0.02 | -0.05 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 60.00 | 9.40 | 9.80 | 9.35 | 0.00 | 0.00% | 0 | 30 | 0.52 | 0.91 | 0.02 | -0.06 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 61.00 | 8.50 | 10.20 | 5.40 | 0.00 | 0.00% | 0 | 28 | 0.77 | 0.89 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 62.00 | 7.60 | 8.10 | 7.80 | 0.00 | 0.00% | 0 | 39 | 0.53 | 0.86 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 63.00 | 6.80 | 8.70 | 7.00 | 0.00 | 0.00% | 0 | 22 | 0.74 | 0.82 | 0.03 | -0.08 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 64.00 | 6.10 | 6.70 | 5.90 | 0.00 | 0.00% | 0 | 116 | 0.59 | 0.79 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 65.00 | 4.50 | 5.70 | 5.39 | 0.00 | 0.00% | 0 | 149 | 0.54 | 0.74 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 66.00 | 4.70 | 5.00 | 4.55 | 0.00 | 0.00% | 0 | 84 | 0.54 | 0.70 | 0.05 | -0.11 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 67.00 | 4.00 | 4.40 | 4.16 | 0.00 | 0.00% | 0 | 117 | 0.54 | 0.65 | 0.05 | -0.11 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 68.00 | 3.50 | 3.80 | 3.55 | 0.00 | 0.00% | 0 | 71 | 0.54 | 0.60 | 0.05 | -0.11 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 69.00 | 3.00 | 3.30 | 2.96 | 0.00 | 0.00% | 0 | 42 | 0.55 | 0.54 | 0.05 | -0.12 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 70.00 | 2.55 | 2.80 | 2.53 | 0.00 | 0.00% | 0 | 121 | 0.55 | 0.49 | 0.05 | -0.11 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 71.00 | 2.15 | 2.40 | 2.20 | 0.00 | 0.00% | 0 | 19 | 0.55 | 0.44 | 0.05 | -0.11 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 72.00 | 1.80 | 2.00 | 1.65 | 0.00 | 0.00% | 0 | 30 | 0.55 | 0.39 | 0.05 | -0.11 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 73.00 | 1.50 | 1.70 | 1.51 | 0.00 | 0.00% | 0 | 24 | 0.55 | 0.34 | 0.05 | -0.10 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 74.00 | 1.20 | 1.45 | 0.35 | 0.00 | 0.00% | 0 | 6 | 0.55 | 0.30 | 0.05 | -0.10 | 4/17/2024 | 4/26/2024 4:00:03 PM EST |
| 75.00 | 1.00 | 1.15 | 1.03 | 0.00 | 0.00% | 0 | 10 | 0.55 | 0.26 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 76.00 | 0.80 | 1.05 | 0.84 | 0.00 | 0.00% | 0 | 5 | 0.56 | 0.22 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 77.00 | 0.65 | 0.80 | 0.95 | 0.00 | 0.00% | 0 | 6 | 0.56 | 0.19 | 0.03 | -0.08 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 78.00 | 0.55 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 150 | 0.57 | 0.16 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 79.00 | 0.45 | 0.60 | 0.35 | 0.00 | 0.00% | 0 | 12 | 0.58 | 0.14 | 0.03 | -0.06 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 80.00 | 0.35 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 7 | 0.58 | 0.11 | 0.02 | -0.05 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 85.00 | 0.15 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.04 | 0.01 | -0.02 | 4/5/2024 | 4/26/2024 4:00:03 PM EST |
| 90.00 | 0.05 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.83 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 1 | 2.01 | 0.00 | 0.00 | -0.01 | 4/8/2024 | 4/26/2024 4:00:03 PM EST |
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 186 | 1.00 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 48.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.31 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 49.00 | 0.05 | 0.55 | 0.17 | 0.00 | 0.00% | 0 | 6 | 1.05 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 4:00:03 PM EST |
| 50.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 30 | 0.82 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 51.00 | 0.05 | 0.70 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 52.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 53.00 | 0.05 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 16 | 0.74 | -0.01 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 54.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 37 | 0.70 | -0.01 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 55.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 65 | 0.69 | -0.02 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 56.00 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 11 | 0.66 | -0.02 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 57.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 41 | 0.64 | -0.04 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 58.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 15 | 0.63 | -0.05 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 59.00 | 0.25 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 44 | 0.62 | -0.07 | 0.02 | -0.05 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 60.00 | 0.35 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 92 | 0.59 | -0.09 | 0.02 | -0.06 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 61.00 | 0.50 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 43 | 0.61 | -0.11 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 62.00 | 0.55 | 0.70 | 0.75 | 0.00 | 0.00% | 0 | 52 | 0.58 | -0.14 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 63.00 | 0.70 | 0.90 | 0.84 | 0.00 | 0.00% | 0 | 28 | 0.57 | -0.18 | 0.03 | -0.08 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 64.00 | 0.95 | 1.10 | 1.05 | 0.00 | 0.00% | 0 | 21 | 0.57 | -0.21 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 65.00 | 1.15 | 1.40 | 1.33 | 0.00 | 0.00% | 0 | 40 | 0.57 | -0.26 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 66.00 | 1.50 | 1.70 | 1.67 | 0.00 | 0.00% | 0 | 34 | 0.57 | -0.30 | 0.05 | -0.11 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 67.00 | 1.85 | 2.10 | 2.07 | 0.00 | 0.00% | 0 | 37 | 0.57 | -0.35 | 0.05 | -0.11 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 68.00 | 2.25 | 2.50 | 2.53 | 0.00 | 0.00% | 0 | 8 | 0.56 | -0.40 | 0.05 | -0.11 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 69.00 | 2.75 | 2.95 | 2.90 | 0.00 | 0.00% | 0 | 18 | 0.56 | -0.46 | 0.05 | -0.12 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 70.00 | 3.30 | 3.50 | 3.60 | 0.00 | 0.00% | 0 | 7 | 0.57 | -0.51 | 0.05 | -0.11 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 71.00 | 3.80 | 4.10 | % | 0 | 0 | 0.56 | -0.56 | 0.05 | -0.11 | 4/26/2024 4:00:03 PM EST | |||
| 72.00 | 4.40 | 4.80 | 5.03 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.61 | 0.05 | -0.11 | 3/28/2024 | 4/26/2024 4:00:03 PM EST |
| 73.00 | 5.10 | 5.40 | % | 0 | 0 | 0.56 | -0.66 | 0.05 | -0.10 | 4/26/2024 4:00:03 PM EST | |||
| 74.00 | 5.80 | 6.30 | % | 0 | 0 | 0.55 | -0.70 | 0.05 | -0.10 | 4/26/2024 4:00:03 PM EST | |||
| 75.00 | 6.60 | 7.00 | % | 0 | 0 | 0.57 | -0.74 | 0.04 | -0.09 | 4/26/2024 4:00:03 PM EST | |||
| 76.00 | 7.40 | 7.80 | % | 0 | 0 | 0.57 | -0.78 | 0.04 | -0.08 | 4/26/2024 4:00:03 PM EST | |||
| 77.00 | 8.30 | 8.60 | 8.10 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.81 | 0.03 | -0.08 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 78.00 | 9.10 | 9.50 | % | 0 | 0 | 0.57 | -0.84 | 0.03 | -0.07 | 4/26/2024 4:00:03 PM EST | |||
| 79.00 | 10.00 | 10.40 | % | 0 | 0 | 0.56 | -0.86 | 0.03 | -0.06 | 4/26/2024 4:00:03 PM EST | |||
| 80.00 | 10.90 | 11.40 | % | 0 | 0 | 0.58 | -0.89 | 0.02 | -0.05 | 4/26/2024 4:00:03 PM EST | |||
| 85.00 | 15.70 | 16.30 | % | 0 | 0 | 0.74 | -0.96 | 0.01 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 90.00 | 20.10 | 21.40 | % | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST |