Options Chain for CAVA GROUP INC COM (CAVA) - $69.16 as of 4/26/2024 9:01:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 38.60 | 39.70 | 35.85 | +5.00 | +16.21% | 1 | 1 | 2.35 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 35.00 | 33.60 | 36.10 | 28.72 | 0.00 | 0.00% | 0 | 4 | 2.33 | 1.00 | 0.00 | -0.01 | 4/16/2024 | 4/26/2024 4:00:03 PM EST |
| 40.00 | 28.80 | 29.90 | 31.59 | 0.00 | 0.00% | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 4/26/2024 4:00:03 PM EST |
| 45.00 | 24.00 | 25.80 | 18.43 | 0.00 | 0.00% | 0 | 10 | 1.27 | 1.00 | 0.00 | -0.01 | 4/10/2024 | 4/26/2024 4:00:03 PM EST |
| 49.00 | 18.20 | 20.70 | % | 0 | 0 | 1.51 | 0.99 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 50.00 | 18.80 | 20.70 | 19.00 | +6.50 | +52.00% | 2 | 131 | 1.20 | 0.99 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 51.00 | 18.00 | 20.60 | % | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 52.00 | 17.20 | 18.00 | % | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 53.00 | 15.70 | 17.50 | % | 0 | 0 | 0.86 | 0.98 | 0.01 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 54.00 | 13.40 | 16.10 | % | 0 | 0 | 0.81 | 0.97 | 0.01 | -0.03 | 4/26/2024 4:00:03 PM EST | |||
| 55.00 | 14.30 | 16.50 | 12.13 | +4.68 | +62.82% | 42 | 71 | 0.98 | 0.96 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 56.00 | 13.30 | 14.10 | % | 0 | 0 | 0.59 | 0.95 | 0.01 | -0.04 | 4/26/2024 4:00:03 PM EST | |||
| 57.00 | 11.20 | 13.70 | % | 0 | 0 | 0.49 | 0.93 | 0.01 | -0.04 | 4/26/2024 4:00:03 PM EST | |||
| 58.00 | 11.50 | 12.50 | 12.00 | +5.80 | +93.55% | 3 | 12 | 0.66 | 0.92 | 0.02 | -0.05 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 59.00 | 10.70 | 11.00 | 10.60 | +6.50 | +158.54% | 1 | 1 | 0.57 | 0.90 | 0.02 | -0.05 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 60.00 | 9.80 | 10.20 | 9.75 | +5.05 | +107.45% | 427 | 684 | 0.55 | 0.87 | 0.02 | -0.06 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 61.00 | 9.00 | 9.90 | 9.08 | +4.98 | +121.47% | 3 | 228 | 0.68 | 0.85 | 0.03 | -0.06 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 62.00 | 6.90 | 8.50 | 9.00 | +5.40 | +150.00% | 53 | 138 | 0.41 | 0.82 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 63.00 | 7.40 | 8.70 | 7.30 | +4.14 | +131.02% | 27 | 29 | 0.64 | 0.79 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 64.00 | 6.70 | 7.00 | 6.50 | +3.85 | +145.29% | 48 | 120 | 0.55 | 0.75 | 0.03 | -0.08 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 65.00 | 6.00 | 6.20 | 5.90 | +3.60 | +156.53% | 673 | 982 | 0.54 | 0.71 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 66.00 | 5.30 | 5.60 | 5.34 | +3.24 | +154.29% | 108 | 115 | 0.54 | 0.67 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 67.00 | 4.70 | 5.00 | 4.80 | +3.05 | +174.29% | 387 | 38 | 0.54 | 0.63 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 68.00 | 4.20 | 4.40 | 4.28 | +2.92 | +214.71% | 67 | 44 | 0.54 | 0.59 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 69.00 | 3.70 | 3.90 | 3.70 | +2.95 | +393.34% | 21 | 4 | 0.54 | 0.55 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 70.00 | 3.20 | 3.40 | 3.40 | +2.45 | +257.90% | 4,208 | 2,656 | 0.54 | 0.50 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 71.00 | 2.80 | 3.00 | 2.90 | +2.18 | +302.78% | 64 | 2 | 0.54 | 0.46 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 72.00 | 2.45 | 2.65 | 2.50 | +2.03 | +431.92% | 8 | 1 | 0.55 | 0.42 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 73.00 | 2.10 | 2.30 | 2.10 | % | 20 | 0 | 0.55 | 0.38 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 4:00:03 PM EST | |
| 75.00 | 1.60 | 1.75 | 1.62 | +1.22 | +305.00% | 4,019 | 2,701 | 0.56 | 0.30 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 80.00 | 0.70 | 0.85 | 0.70 | +0.42 | +150.00% | 109 | 896 | 0.57 | 0.16 | 0.03 | -0.06 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 85.00 | 0.30 | 0.40 | 0.35 | +0.26 | +288.89% | 2,530 | 223 | 0.58 | 0.08 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 90.00 | 0.15 | 0.25 | 0.25 | +0.20 | +400.00% | 7 | 48 | 0.62 | 0.04 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 95.00 | 0.10 | 0.20 | 0.20 | +0.12 | +150.00% | 20 | 51 | 0.69 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 100.00 | 0.05 | 0.15 | 0.15 | -0.10 | -40.00% | 3 | 13 | 0.73 | 0.01 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.63 | 0.00 | 0.00 | -0.01 | 4/10/2024 | 4/26/2024 4:00:03 PM EST |
| 35.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.80 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 4:00:03 PM EST |
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 45.00 | 0.05 | 0.15 | 0.12 | +0.02 | +20.00% | 8 | 49 | 0.89 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 49.00 | 0.05 | 0.40 | % | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 50.00 | 0.05 | 0.20 | 0.17 | -0.23 | -57.50% | 9 | 242 | 0.72 | -0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 51.00 | 0.10 | 0.30 | % | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 52.00 | 0.10 | 0.30 | 0.53 | 0.00 | 0.00% | 0 | 25 | 0.71 | -0.02 | 0.00 | -0.02 | 4/24/2024 | 4/26/2024 4:00:03 PM EST |
| 53.00 | 0.10 | 0.30 | 0.20 | -0.33 | -62.27% | 27 | 1 | 0.67 | -0.02 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 54.00 | 0.15 | 0.30 | 0.22 | -0.33 | -60.00% | 1 | 3 | 0.65 | -0.03 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 55.00 | 0.20 | 0.30 | 0.27 | -0.41 | -60.30% | 256 | 606 | 0.63 | -0.04 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 56.00 | 0.25 | 0.35 | 0.60 | -0.75 | -55.56% | 1 | 5 | 0.62 | -0.05 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 57.00 | 0.30 | 0.45 | 1.15 | 0.00 | 0.00% | 0 | 81 | 0.61 | -0.07 | 0.01 | -0.04 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 58.00 | 0.40 | 0.50 | 0.40 | -0.95 | -70.37% | 13 | 13 | 0.60 | -0.08 | 0.02 | -0.05 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 59.00 | 0.50 | 0.65 | 0.61 | -0.99 | -61.88% | 1 | 2 | 0.60 | -0.10 | 0.02 | -0.05 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 60.00 | 0.70 | 0.75 | 0.73 | -1.30 | -64.04% | 184 | 1,137 | 0.59 | -0.13 | 0.02 | -0.06 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 61.00 | 0.80 | 0.90 | 0.85 | -1.40 | -62.23% | 8 | 4 | 0.58 | -0.15 | 0.03 | -0.06 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 62.00 | 0.95 | 1.10 | 2.86 | 0.00 | 0.00% | 0 | 63 | 0.57 | -0.18 | 0.03 | -0.07 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 63.00 | 1.15 | 1.35 | 3.20 | 0.00 | 0.00% | 0 | 11 | 0.57 | -0.21 | 0.03 | -0.07 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 64.00 | 1.40 | 1.60 | 1.65 | -2.75 | -62.50% | 1 | 15 | 0.56 | -0.25 | 0.03 | -0.08 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 65.00 | 1.80 | 1.90 | 1.85 | -2.68 | -59.17% | 130 | 823 | 0.56 | -0.29 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 66.00 | 2.05 | 2.25 | % | 0 | 0 | 0.56 | -0.33 | 0.04 | -0.09 | 4/26/2024 4:00:03 PM EST | |||
| 67.00 | 2.45 | 2.65 | 2.60 | -5.00 | -65.79% | 10 | 1 | 0.56 | -0.37 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 68.00 | 2.85 | 3.10 | 3.10 | % | 17 | 0 | 0.56 | -0.41 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 4:00:03 PM EST | |
| 69.00 | 3.30 | 3.60 | 3.50 | % | 16 | 0 | 0.55 | -0.45 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 4:00:03 PM EST | |
| 70.00 | 3.80 | 4.20 | 4.10 | -4.98 | -54.85% | 17 | 409 | 0.56 | -0.50 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 71.00 | 4.40 | 4.70 | % | 0 | 0 | 0.55 | -0.54 | 0.04 | -0.09 | 4/26/2024 4:00:03 PM EST | |||
| 72.00 | 5.00 | 5.40 | % | 0 | 0 | 0.56 | -0.58 | 0.04 | -0.09 | 4/26/2024 4:00:03 PM EST | |||
| 73.00 | 5.70 | 6.00 | 5.65 | % | 1 | 0 | 0.56 | -0.62 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 4:00:03 PM EST | |
| 75.00 | 7.10 | 7.40 | 7.60 | -3.10 | -28.98% | 2 | 27 | 0.55 | -0.70 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 80.00 | 11.20 | 11.60 | % | 0 | 0 | 0.56 | -0.84 | 0.03 | -0.06 | 4/26/2024 4:00:03 PM EST | |||
| 85.00 | 15.80 | 16.80 | % | 0 | 0 | 0.69 | -0.92 | 0.02 | -0.03 | 4/26/2024 4:00:03 PM EST | |||
| 90.00 | 20.30 | 21.60 | % | 0 | 0 | 0.88 | -0.96 | 0.01 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 95.00 | 23.90 | 26.60 | % | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 100.00 | 29.40 | 32.80 | % | 0 | 0 | 1.33 | -0.99 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST |