Options Chain for CAVA GROUP INC COM (CAVA) - $72.17 as of 5/6/2024 10:14:31 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 34.80 | 37.40 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.01 | 5/6/2024 9:58:56 AM EST | |||
| 45.00 | 30.20 | 33.60 | % | 0 | 0 | 1.54 | 0.99 | 0.00 | -0.01 | 5/6/2024 9:58:56 AM EST | |||
| 48.00 | 27.10 | 30.30 | % | 0 | 0 | 1.46 | 0.98 | 0.00 | -0.02 | 5/6/2024 9:58:56 AM EST | |||
| 49.00 | 26.00 | 28.50 | % | 0 | 0 | 1.38 | 0.98 | 0.00 | -0.02 | 5/6/2024 9:58:56 AM EST | |||
| 50.00 | 25.00 | 28.00 | % | 0 | 0 | 1.38 | 0.98 | 0.00 | -0.02 | 5/6/2024 9:58:56 AM EST | |||
| 51.00 | 24.10 | 26.70 | % | 0 | 0 | 1.16 | 0.97 | 0.00 | -0.03 | 5/6/2024 9:58:56 AM EST | |||
| 52.00 | 24.40 | 25.50 | % | 0 | 0 | 1.00 | 0.96 | 0.01 | -0.03 | 5/6/2024 9:58:56 AM EST | |||
| 53.00 | 23.30 | 24.50 | % | 0 | 0 | 1.21 | 0.96 | 0.01 | -0.03 | 5/6/2024 9:58:56 AM EST | |||
| 54.00 | 21.60 | 23.70 | % | 0 | 0 | 0.92 | 0.95 | 0.01 | -0.04 | 5/6/2024 9:58:56 AM EST | |||
| 55.00 | 21.60 | 22.70 | 20.65 | % | 20 | 0 | 0.74 | 0.94 | 0.01 | -0.04 | 5/6/2024 | 5/6/2024 9:58:56 AM EST | |
| 56.00 | 20.70 | 21.60 | % | 0 | 0 | 0.64 | 0.93 | 0.01 | -0.04 | 5/6/2024 9:58:56 AM EST | |||
| 57.00 | 19.80 | 21.50 | 11.00 | 0.00 | 0.00% | 0 | 0 | 0.75 | 0.92 | 0.01 | -0.05 | 4/26/2024 | 5/6/2024 9:58:56 AM EST |
| 58.00 | 18.80 | 19.90 | % | 0 | 0 | 0.85 | 0.91 | 0.01 | -0.05 | 5/6/2024 9:58:56 AM EST | |||
| 59.00 | 18.00 | 19.00 | % | 0 | 0 | 0.89 | 0.90 | 0.01 | -0.05 | 5/6/2024 9:58:56 AM EST | |||
| 60.00 | 17.10 | 18.10 | 13.70 | 0.00 | 0.00% | 0 | 21 | 0.58 | 0.89 | 0.01 | -0.06 | 5/3/2024 | 5/6/2024 9:58:56 AM EST |
| 61.00 | 16.40 | 17.00 | 15.80 | +4.20 | +36.21% | 1 | 2 | 0.68 | 0.87 | 0.01 | -0.06 | 5/6/2024 | 5/6/2024 9:58:56 AM EST |
| 62.00 | 15.60 | 16.20 | 11.00 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.86 | 0.02 | -0.07 | 5/1/2024 | 5/6/2024 9:58:56 AM EST |
| 63.00 | 14.70 | 15.30 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.84 | 0.02 | -0.07 | 4/25/2024 | 5/6/2024 9:58:56 AM EST |
| 64.00 | 13.90 | 15.30 | 7.20 | 0.00 | 0.00% | 0 | 7 | 0.68 | 0.82 | 0.02 | -0.07 | 5/1/2024 | 5/6/2024 9:58:56 AM EST |
| 65.00 | 13.10 | 13.60 | 7.23 | 0.00 | 0.00% | 0 | 36 | 0.75 | 0.80 | 0.02 | -0.08 | 5/1/2024 | 5/6/2024 9:58:56 AM EST |
| 66.00 | 12.30 | 12.80 | 10.30 | 0.00 | 0.00% | 0 | 11 | 0.67 | 0.78 | 0.02 | -0.08 | 4/30/2024 | 5/6/2024 9:58:56 AM EST |
| 67.00 | 11.60 | 12.00 | 11.30 | +2.50 | +28.41% | 1 | 4 | 0.67 | 0.76 | 0.02 | -0.08 | 5/6/2024 | 5/6/2024 9:58:56 AM EST |
| 68.00 | 10.90 | 11.40 | 10.93 | +2.83 | +34.94% | 10 | 15 | 0.71 | 0.74 | 0.02 | -0.09 | 5/6/2024 | 5/6/2024 9:58:56 AM EST |
| 69.00 | 10.20 | 10.70 | 4.90 | 0.00 | 0.00% | 0 | 11 | 0.66 | 0.71 | 0.02 | -0.09 | 5/2/2024 | 5/6/2024 9:58:56 AM EST |
| 70.00 | 9.60 | 10.00 | 9.40 | +3.00 | +46.88% | 1 | 32 | 0.69 | 0.69 | 0.02 | -0.09 | 5/6/2024 | 5/6/2024 9:58:56 AM EST |
| 71.00 | 8.90 | 9.40 | 9.00 | +3.00 | +50.00% | 6 | 9 | 0.66 | 0.66 | 0.03 | -0.09 | 5/6/2024 | 5/6/2024 9:58:56 AM EST |
| 72.00 | 8.40 | 8.70 | 8.30 | +2.30 | +38.34% | 3 | 18 | 0.66 | 0.64 | 0.03 | -0.09 | 5/6/2024 | 5/6/2024 9:58:56 AM EST |
| 73.00 | 7.80 | 8.20 | 7.70 | +4.00 | +108.11% | 1 | 239 | 0.65 | 0.61 | 0.03 | -0.10 | 5/6/2024 | 5/6/2024 9:58:56 AM EST |
| 74.00 | 7.30 | 7.60 | 5.90 | +0.92 | +18.48% | 4 | 8 | 0.66 | 0.58 | 0.03 | -0.10 | 5/6/2024 | 5/6/2024 9:58:56 AM EST |
| 75.00 | 6.80 | 7.10 | 6.80 | +2.20 | +47.83% | 12 | 48 | 0.66 | 0.56 | 0.03 | -0.10 | 5/6/2024 | 5/6/2024 9:58:56 AM EST |
| 76.00 | 6.20 | 6.60 | 3.80 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.53 | 0.03 | -0.10 | 5/3/2024 | 5/6/2024 9:58:56 AM EST |
| 77.00 | 5.80 | 6.10 | 6.00 | +2.61 | +77.00% | 2 | 6 | 0.66 | 0.50 | 0.03 | -0.10 | 5/6/2024 | 5/6/2024 9:58:56 AM EST |
| 78.00 | 5.30 | 5.70 | 5.31 | +2.13 | +66.99% | 1 | 1 | 0.66 | 0.48 | 0.03 | -0.10 | 5/6/2024 | 5/6/2024 9:58:56 AM EST |
| 79.00 | 4.90 | 5.30 | 3.08 | 0.00 | 0.00% | 0 | 3 | 0.66 | 0.45 | 0.03 | -0.09 | 5/3/2024 | 5/6/2024 9:58:56 AM EST |
| 80.00 | 4.60 | 4.80 | 4.80 | +2.18 | +83.21% | 4 | 55 | 0.65 | 0.42 | 0.03 | -0.09 | 5/6/2024 | 5/6/2024 9:58:56 AM EST |
| 85.00 | 2.95 | 3.30 | 2.86 | +1.22 | +74.39% | 2 | 43 | 0.64 | 0.31 | 0.02 | -0.08 | 5/6/2024 | 5/6/2024 9:58:56 AM EST |
| 90.00 | 1.85 | 2.20 | 1.63 | +0.63 | +63.00% | 4 | 3 | 0.71 | 0.21 | 0.02 | -0.07 | 5/6/2024 | 5/6/2024 9:58:56 AM EST |
| 95.00 | 1.15 | 1.40 | 1.25 | % | 62 | 0 | 0.68 | 0.14 | 0.01 | -0.05 | 5/6/2024 | 5/6/2024 9:58:56 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.01 | 5/6/2024 9:58:56 AM EST | |||
| 45.00 | 0.05 | 0.50 | % | 0 | 0 | 1.11 | -0.01 | 0.00 | -0.01 | 5/6/2024 9:58:56 AM EST | |||
| 48.00 | 0.05 | 0.55 | % | 0 | 0 | 0.85 | -0.02 | 0.00 | -0.02 | 5/6/2024 9:58:56 AM EST | |||
| 49.00 | 0.05 | 0.55 | 0.85 | 0.00 | 0.00% | 0 | 5 | 0.82 | -0.02 | 0.00 | -0.02 | 4/25/2024 | 5/6/2024 9:58:56 AM EST |
| 50.00 | 0.05 | 0.55 | % | 0 | 0 | 0.79 | -0.02 | 0.00 | -0.02 | 5/6/2024 9:58:56 AM EST | |||
| 51.00 | 0.05 | 0.55 | 0.51 | 0.00 | 0.00% | 0 | 10 | 0.76 | -0.03 | 0.00 | -0.03 | 5/2/2024 | 5/6/2024 9:58:56 AM EST |
| 52.00 | 0.05 | 0.55 | % | 0 | 0 | 0.73 | -0.04 | 0.01 | -0.03 | 5/6/2024 9:58:56 AM EST | |||
| 53.00 | 0.15 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 22 | 0.77 | -0.04 | 0.01 | -0.03 | 5/3/2024 | 5/6/2024 9:58:56 AM EST |
| 54.00 | 0.25 | 0.45 | % | 0 | 0 | 0.74 | -0.05 | 0.01 | -0.04 | 5/6/2024 9:58:56 AM EST | |||
| 55.00 | 0.30 | 0.45 | 0.75 | 0.00 | 0.00% | 0 | 11 | 0.73 | -0.06 | 0.01 | -0.04 | 4/30/2024 | 5/6/2024 9:58:56 AM EST |
| 56.00 | 0.35 | 0.50 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.07 | 0.01 | -0.04 | 5/2/2024 | 5/6/2024 9:58:56 AM EST |
| 57.00 | 0.45 | 0.55 | % | 0 | 0 | 0.72 | -0.08 | 0.01 | -0.05 | 5/6/2024 9:58:56 AM EST | |||
| 58.00 | 0.50 | 0.65 | 0.90 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.09 | 0.01 | -0.05 | 5/3/2024 | 5/6/2024 9:58:56 AM EST |
| 59.00 | 0.60 | 0.75 | 1.03 | 0.00 | 0.00% | 0 | 4 | 0.70 | -0.10 | 0.01 | -0.05 | 5/3/2024 | 5/6/2024 9:58:56 AM EST |
| 60.00 | 0.70 | 0.85 | 0.89 | -0.36 | -28.80% | 10 | 54 | 0.70 | -0.11 | 0.01 | -0.06 | 5/6/2024 | 5/6/2024 9:58:56 AM EST |
| 61.00 | 0.85 | 0.95 | 2.55 | 0.00 | 0.00% | 0 | 2 | 0.69 | -0.13 | 0.01 | -0.06 | 4/26/2024 | 5/6/2024 9:58:56 AM EST |
| 62.00 | 0.90 | 1.10 | 1.60 | 0.00 | 0.00% | 0 | 7 | 0.66 | -0.14 | 0.02 | -0.07 | 5/3/2024 | 5/6/2024 9:58:56 AM EST |
| 63.00 | 1.15 | 1.30 | 1.25 | -0.75 | -37.50% | 31 | 65 | 0.69 | -0.16 | 0.02 | -0.07 | 5/6/2024 | 5/6/2024 9:58:56 AM EST |
| 64.00 | 1.30 | 1.45 | 1.65 | -0.47 | -22.17% | 22 | 20 | 0.66 | -0.18 | 0.02 | -0.07 | 5/6/2024 | 5/6/2024 9:58:56 AM EST |
| 65.00 | 1.50 | 1.75 | 1.76 | -0.59 | -25.11% | 10 | 99 | 0.66 | -0.20 | 0.02 | -0.08 | 5/6/2024 | 5/6/2024 9:58:56 AM EST |
| 66.00 | 1.75 | 1.95 | 4.10 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.22 | 0.02 | -0.08 | 4/29/2024 | 5/6/2024 9:58:56 AM EST |
| 67.00 | 2.00 | 2.20 | 5.36 | 0.00 | 0.00% | 0 | 36 | 0.67 | -0.24 | 0.02 | -0.08 | 5/1/2024 | 5/6/2024 9:58:56 AM EST |
| 68.00 | 2.20 | 2.45 | 2.51 | -2.69 | -51.74% | 1 | 1 | 0.66 | -0.26 | 0.02 | -0.09 | 5/6/2024 | 5/6/2024 9:58:56 AM EST |
| 69.00 | 2.60 | 2.80 | 6.70 | 0.00 | 0.00% | 0 | 10 | 0.66 | -0.29 | 0.02 | -0.09 | 5/2/2024 | 5/6/2024 9:58:56 AM EST |
| 70.00 | 2.90 | 3.10 | 3.65 | -0.75 | -17.05% | 5 | 18 | 0.68 | -0.31 | 0.02 | -0.09 | 5/6/2024 | 5/6/2024 9:58:56 AM EST |
| 71.00 | 3.30 | 3.50 | % | 0 | 0 | 0.67 | -0.34 | 0.03 | -0.09 | 5/6/2024 9:58:56 AM EST | |||
| 72.00 | 3.60 | 3.90 | 4.10 | -1.60 | -28.07% | 1 | 8 | 0.67 | -0.36 | 0.03 | -0.09 | 5/6/2024 | 5/6/2024 9:58:56 AM EST |
| 73.00 | 4.10 | 4.40 | % | 0 | 0 | 0.65 | -0.39 | 0.03 | -0.10 | 5/6/2024 9:58:56 AM EST | |||
| 74.00 | 4.50 | 4.80 | % | 0 | 0 | 0.67 | -0.42 | 0.03 | -0.10 | 5/6/2024 9:58:56 AM EST | |||
| 75.00 | 5.00 | 5.30 | % | 0 | 0 | 0.68 | -0.44 | 0.03 | -0.10 | 5/6/2024 9:58:56 AM EST | |||
| 76.00 | 5.50 | 5.80 | % | 0 | 0 | 0.67 | -0.47 | 0.03 | -0.10 | 5/6/2024 9:58:56 AM EST | |||
| 77.00 | 6.00 | 6.40 | % | 0 | 0 | 0.67 | -0.50 | 0.03 | -0.10 | 5/6/2024 9:58:56 AM EST | |||
| 78.00 | 6.50 | 6.90 | % | 0 | 0 | 0.66 | -0.52 | 0.03 | -0.10 | 5/6/2024 9:58:56 AM EST | |||
| 79.00 | 7.10 | 7.60 | % | 0 | 0 | 0.66 | -0.55 | 0.03 | -0.09 | 5/6/2024 9:58:56 AM EST | |||
| 80.00 | 7.70 | 8.10 | 9.11 | % | 1 | 0 | 0.68 | -0.58 | 0.03 | -0.09 | 5/6/2024 | 5/6/2024 9:58:56 AM EST | |
| 85.00 | 11.10 | 11.70 | % | 0 | 0 | 0.64 | -0.69 | 0.02 | -0.08 | 5/6/2024 9:58:56 AM EST | |||
| 90.00 | 14.70 | 15.50 | % | 0 | 0 | 0.72 | -0.79 | 0.02 | -0.07 | 5/6/2024 9:58:56 AM EST | |||
| 95.00 | 19.20 | 19.90 | % | 0 | 0 | 0.77 | -0.86 | 0.01 | -0.05 | 5/6/2024 9:58:56 AM EST |