Options Chain for CAVA GROUP INC COM (CAVA) - $69.16 as of 4/29/2024 12:43:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 29.00 | 31.40 | 23.40 | 0.00 | 0.00% | 0 | 1 | 1.70 | 1.00 | 0.00 | -0.01 | 4/16/2024 | 4/29/2024 12:58:54 PM EST |
| 45.00 | 23.30 | 26.20 | 24.14 | 0.00 | 0.00% | 0 | 6 | 1.06 | 0.99 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 12:58:54 PM EST |
| 48.00 | 21.70 | 22.90 | % | 0 | 0 | 1.15 | 0.98 | 0.00 | -0.02 | 4/29/2024 12:58:54 PM EST | |||
| 49.00 | 20.50 | 22.10 | % | 0 | 0 | 0.88 | 0.97 | 0.00 | -0.02 | 4/29/2024 12:58:54 PM EST | |||
| 50.00 | 18.70 | 20.80 | 15.00 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.96 | 0.01 | -0.02 | 4/26/2024 | 4/29/2024 12:58:54 PM EST |
| 51.00 | 18.90 | 19.80 | % | 0 | 0 | 0.87 | 0.96 | 0.01 | -0.03 | 4/29/2024 12:58:54 PM EST | |||
| 52.00 | 17.90 | 19.00 | % | 0 | 0 | 0.60 | 0.95 | 0.01 | -0.03 | 4/29/2024 12:58:54 PM EST | |||
| 53.00 | 16.90 | 18.10 | 16.61 | 0.00 | 0.00% | 0 | 3 | 0.63 | 0.93 | 0.01 | -0.04 | 4/26/2024 | 4/29/2024 12:58:54 PM EST |
| 54.00 | 15.80 | 17.10 | % | 0 | 0 | 0.66 | 0.92 | 0.01 | -0.04 | 4/29/2024 12:58:54 PM EST | |||
| 55.00 | 15.10 | 16.00 | 12.30 | 0.00 | 0.00% | 0 | 3 | 0.68 | 0.91 | 0.01 | -0.04 | 4/26/2024 | 4/29/2024 12:58:54 PM EST |
| 56.00 | 13.00 | 15.00 | % | 0 | 0 | 0.75 | 0.89 | 0.01 | -0.05 | 4/29/2024 12:58:54 PM EST | |||
| 57.00 | 13.60 | 14.10 | 7.93 | 0.00 | 0.00% | 0 | 20 | 0.67 | 0.87 | 0.02 | -0.05 | 4/23/2024 | 4/29/2024 12:58:54 PM EST |
| 58.00 | 12.80 | 13.40 | 6.70 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.85 | 0.02 | -0.06 | 4/23/2024 | 4/29/2024 12:58:54 PM EST |
| 59.00 | 12.00 | 12.40 | 4.90 | 0.00 | 0.00% | 0 | 5 | 0.68 | 0.83 | 0.02 | -0.06 | 4/25/2024 | 4/29/2024 12:58:54 PM EST |
| 60.00 | 11.30 | 11.70 | 10.80 | 0.00 | 0.00% | 0 | 20 | 0.66 | 0.81 | 0.02 | -0.07 | 4/26/2024 | 4/29/2024 12:58:54 PM EST |
| 61.00 | 10.50 | 12.00 | 10.65 | 0.00 | 0.00% | 0 | 9 | 0.66 | 0.79 | 0.02 | -0.07 | 4/26/2024 | 4/29/2024 12:58:54 PM EST |
| 62.00 | 9.80 | 10.20 | 8.03 | 0.00 | 0.00% | 0 | 7 | 0.66 | 0.76 | 0.02 | -0.07 | 4/26/2024 | 4/29/2024 12:58:54 PM EST |
| 63.00 | 9.20 | 9.50 | 9.20 | +0.55 | +6.36% | 1 | 22 | 0.66 | 0.74 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 12:58:54 PM EST |
| 64.00 | 8.50 | 8.80 | 7.85 | 0.00 | 0.00% | 0 | 9 | 0.66 | 0.71 | 0.03 | -0.08 | 4/26/2024 | 4/29/2024 12:58:54 PM EST |
| 65.00 | 7.80 | 8.20 | 8.27 | 0.00 | 0.00% | 0 | 10 | 0.66 | 0.68 | 0.03 | -0.08 | 4/26/2024 | 4/29/2024 12:58:54 PM EST |
| 66.00 | 7.30 | 7.60 | 7.20 | 0.00 | 0.00% | 0 | 38 | 0.66 | 0.65 | 0.03 | -0.08 | 4/26/2024 | 4/29/2024 12:58:54 PM EST |
| 67.00 | 6.70 | 7.00 | 6.13 | +0.03 | +0.50% | 3 | 29 | 0.65 | 0.62 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 12:58:54 PM EST |
| 68.00 | 6.20 | 6.50 | 6.00 | -0.08 | -1.32% | 1 | 65 | 0.66 | 0.60 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 12:58:54 PM EST |
| 69.00 | 5.60 | 6.00 | 6.00 | +0.40 | +7.15% | 10 | 16 | 0.65 | 0.57 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 12:58:54 PM EST |
| 70.00 | 5.20 | 5.50 | 5.39 | +0.39 | +7.80% | 6 | 43 | 0.65 | 0.54 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 12:58:54 PM EST |
| 71.00 | 4.70 | 5.10 | 4.55 | -0.60 | -11.65% | 14 | 35 | 0.65 | 0.51 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 12:58:54 PM EST |
| 72.00 | 4.30 | 4.60 | 1.80 | 0.00 | 0.00% | 0 | 6 | 0.65 | 0.48 | 0.03 | -0.09 | 4/26/2024 | 4/29/2024 12:58:54 PM EST |
| 73.00 | 3.90 | 4.20 | 3.90 | -0.01 | -0.26% | 1 | 4 | 0.65 | 0.45 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 12:58:54 PM EST |
| 74.00 | 3.60 | 4.30 | 2.70 | 0.00 | 0.00% | 0 | 5 | 0.65 | 0.42 | 0.03 | -0.09 | 4/26/2024 | 4/29/2024 12:58:54 PM EST |
| 75.00 | 3.30 | 3.50 | 3.30 | 0.00 | 0.00% | 21 | 183 | 0.65 | 0.40 | 0.03 | -0.08 | 4/29/2024 | 4/29/2024 12:58:54 PM EST |
| 76.00 | 2.95 | 3.20 | 2.55 | 0.00 | 0.00% | 0 | 14 | 0.65 | 0.37 | 0.03 | -0.08 | 4/26/2024 | 4/29/2024 12:58:54 PM EST |
| 77.00 | 2.70 | 2.90 | % | 0 | 0 | 0.65 | 0.34 | 0.03 | -0.08 | 4/29/2024 12:58:54 PM EST | |||
| 80.00 | 1.95 | 2.15 | 1.79 | -0.36 | -16.75% | 28 | 43 | 0.64 | 0.27 | 0.02 | -0.07 | 4/29/2024 | 4/29/2024 12:58:54 PM EST |
| 85.00 | 1.15 | 1.35 | 1.48 | +0.25 | +20.33% | 22 | 12 | 0.65 | 0.18 | 0.02 | -0.06 | 4/29/2024 | 4/29/2024 12:58:54 PM EST |
| 90.00 | 0.65 | 0.85 | 0.70 | -0.05 | -6.67% | 11 | 1 | 0.66 | 0.11 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 12:58:54 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 | 0.60 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:54 PM EST | |||
| 45.00 | 0.05 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 17 | 0.84 | -0.01 | 0.00 | -0.01 | 4/23/2024 | 4/29/2024 12:58:54 PM EST |
| 48.00 | 0.05 | 0.60 | % | 0 | 0 | 0.75 | -0.02 | 0.00 | -0.02 | 4/29/2024 12:58:54 PM EST | |||
| 49.00 | 0.25 | 0.40 | 0.33 | % | 4 | 0 | 0.76 | -0.03 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 12:58:54 PM EST | |
| 50.00 | 0.30 | 0.40 | 0.77 | 0.00 | 0.00% | 0 | 4 | 0.74 | -0.04 | 0.01 | -0.02 | 4/25/2024 | 4/29/2024 12:58:54 PM EST |
| 51.00 | 0.35 | 0.50 | % | 0 | 0 | 0.73 | -0.04 | 0.01 | -0.03 | 4/29/2024 12:58:54 PM EST | |||
| 52.00 | 0.40 | 0.55 | 1.20 | 0.00 | 0.00% | 0 | 8 | 0.72 | -0.05 | 0.01 | -0.03 | 4/25/2024 | 4/29/2024 12:58:54 PM EST |
| 53.00 | 0.50 | 0.60 | 1.07 | 0.00 | 0.00% | 0 | 21 | 0.71 | -0.07 | 0.01 | -0.04 | 4/26/2024 | 4/29/2024 12:58:54 PM EST |
| 54.00 | 0.60 | 0.70 | % | 0 | 0 | 0.70 | -0.08 | 0.01 | -0.04 | 4/29/2024 12:58:54 PM EST | |||
| 55.00 | 0.70 | 0.80 | 0.95 | +0.02 | +2.16% | 5 | 125 | 0.70 | -0.09 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 12:58:54 PM EST |
| 56.00 | 0.80 | 0.95 | 1.95 | 0.00 | 0.00% | 0 | 28 | 0.68 | -0.11 | 0.01 | -0.05 | 4/25/2024 | 4/29/2024 12:58:54 PM EST |
| 57.00 | 0.95 | 1.10 | 1.25 | -1.55 | -55.36% | 41 | 44 | 0.68 | -0.13 | 0.02 | -0.05 | 4/29/2024 | 4/29/2024 12:58:54 PM EST |
| 58.00 | 1.10 | 1.25 | 1.18 | -0.47 | -28.49% | 1 | 30 | 0.68 | -0.15 | 0.02 | -0.06 | 4/29/2024 | 4/29/2024 12:58:54 PM EST |
| 59.00 | 1.25 | 1.45 | 1.50 | -0.31 | -17.13% | 3 | 1 | 0.67 | -0.17 | 0.02 | -0.06 | 4/29/2024 | 4/29/2024 12:58:54 PM EST |
| 60.00 | 1.50 | 1.65 | 1.59 | -0.36 | -18.47% | 3 | 11 | 0.67 | -0.19 | 0.02 | -0.07 | 4/29/2024 | 4/29/2024 12:58:54 PM EST |
| 61.00 | 1.70 | 1.90 | 2.03 | -0.19 | -8.56% | 1 | 34 | 0.67 | -0.21 | 0.02 | -0.07 | 4/29/2024 | 4/29/2024 12:58:54 PM EST |
| 62.00 | 2.05 | 2.20 | 2.10 | -0.35 | -14.29% | 2 | 26 | 0.67 | -0.24 | 0.02 | -0.07 | 4/29/2024 | 4/29/2024 12:58:54 PM EST |
| 63.00 | 2.30 | 2.50 | 4.95 | 0.00 | 0.00% | 0 | 7 | 0.67 | -0.26 | 0.02 | -0.08 | 4/25/2024 | 4/29/2024 12:58:54 PM EST |
| 64.00 | 2.65 | 2.85 | 3.35 | 0.00 | 0.00% | 0 | 6 | 0.66 | -0.29 | 0.03 | -0.08 | 4/26/2024 | 4/29/2024 12:58:54 PM EST |
| 65.00 | 3.00 | 3.20 | 3.10 | -0.64 | -17.12% | 10 | 19 | 0.67 | -0.32 | 0.03 | -0.08 | 4/29/2024 | 4/29/2024 12:58:54 PM EST |
| 66.00 | 3.40 | 3.60 | 3.88 | 0.00 | 0.00% | 0 | 10 | 0.66 | -0.35 | 0.03 | -0.08 | 4/26/2024 | 4/29/2024 12:58:54 PM EST |
| 67.00 | 3.80 | 4.10 | 4.45 | 0.00 | 0.00% | 0 | 12 | 0.66 | -0.38 | 0.03 | -0.09 | 4/26/2024 | 4/29/2024 12:58:54 PM EST |
| 68.00 | 4.30 | 4.50 | 4.46 | % | 3 | 0 | 0.66 | -0.40 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 12:58:54 PM EST | |
| 69.00 | 4.80 | 5.00 | 5.22 | -3.58 | -40.69% | 1 | 2 | 0.66 | -0.43 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 12:58:54 PM EST |
| 70.00 | 5.30 | 5.50 | 5.30 | % | 9 | 0 | 0.65 | -0.46 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 12:58:54 PM EST | |
| 71.00 | 5.80 | 6.10 | % | 0 | 0 | 0.65 | -0.49 | 0.03 | -0.09 | 4/29/2024 12:58:54 PM EST | |||
| 72.00 | 6.40 | 6.70 | % | 0 | 0 | 0.66 | -0.52 | 0.03 | -0.09 | 4/29/2024 12:58:54 PM EST | |||
| 73.00 | 7.00 | 7.30 | % | 0 | 0 | 0.65 | -0.55 | 0.03 | -0.09 | 4/29/2024 12:58:54 PM EST | |||
| 74.00 | 7.50 | 7.90 | % | 0 | 0 | 0.66 | -0.58 | 0.03 | -0.09 | 4/29/2024 12:58:54 PM EST | |||
| 75.00 | 8.30 | 8.80 | 16.80 | 0.00 | 0.00% | 0 | 10 | 0.65 | -0.60 | 0.03 | -0.08 | 4/22/2024 | 4/29/2024 12:58:54 PM EST |
| 76.00 | 8.90 | 9.70 | % | 0 | 0 | 0.66 | -0.63 | 0.03 | -0.08 | 4/29/2024 12:58:54 PM EST | |||
| 77.00 | 9.60 | 10.00 | % | 0 | 0 | 0.65 | -0.66 | 0.03 | -0.08 | 4/29/2024 12:58:54 PM EST | |||
| 80.00 | 11.70 | 12.30 | % | 0 | 0 | 0.64 | -0.73 | 0.02 | -0.07 | 4/29/2024 12:58:54 PM EST | |||
| 85.00 | 15.90 | 16.50 | % | 0 | 0 | 0.61 | -0.82 | 0.02 | -0.06 | 4/29/2024 12:58:54 PM EST | |||
| 90.00 | 19.00 | 21.20 | % | 0 | 0 | 0.62 | -0.89 | 0.01 | -0.04 | 4/29/2024 12:58:54 PM EST |