CAVA Group (CAVA) Options Chain & Prices $81.31 +0.78 (+0.97%) Closing price 05/21/2026 03:59 PM EasternExtended Trading$81.93 +0.62 (+0.76%) As of 07:46 AM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock CAVA Put and Call Options List 1/21/2028 12/17/2027 6/17/2027 3/19/2027 1/15/2027 12/18/2026 10/16/2026 9/18/2026 7/17/2026 7/2/2026 6/26/2026 6/18/2026 6/12/2026 6/5/2026 5/29/2026 5/22/2026 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades5/22/2026$66.00$0.002Put76236179(-70)130.48% (+24.39%)-0.00126355/22/2026$66.00$15.126Call1 - - 27(+1)130.48% (+24.57%)0.99879915/22/2026$67.00$0.003Put15 - 5998(+648)125.53% (+22.98%)-0.001808135/22/2026$68.00$0.004Put9 - 6388(+22)120.61% (+21.19%)-0.00261385/22/2026$69.00$0.006Put811271(+22)115.73% (+19.55%)-0.00380445/22/2026$70.00$0.008Put7612292753(-82)110.88% (+17.87%)-0.005583285/22/2026$70.00$11.134Call30 - 683(+1)110.88% (+17.87%)0.99447665/22/2026$71.00$0.012Put123870158(-47)106.06% (+16.14%)-0.008266585/22/2026$72.00$0.018Put31317510(+255)101.29% (+14.53%)-0.012347155/22/2026$72.00$9.144Call13 - - 51(+0)101.29% (+14.36%)0.98771213 Get the Latest News and Ratings for CAVA and Related StocksEnter your email address below to receive the latest news and analysts' ratings for CAVA Group and its competitors with MarketBeat's FREE daily newsletter. 5/22/2026$73.00$0.027Put2013391(+198)96.57% (+12.51%)-0.01860565/22/2026$73.00$8.154Call151 - 47(+6)96.57% (+12.51%)0.981455155/22/2026$74.00$0.042Put246835645(+10)91.93% (+10.58%)-0.028271245/22/2026$75.00$0.066Put1043524390(-48)87.38% (+8.72%)-0.043276365/22/2026$75.00$6.193Call1216193(-26)87.38% (+8.72%)0.956784105/22/2026$76.00$0.103Put842733200(+11)82.97% (+6.60%)-0.066585385/22/2026$76.00$5.231Call34191591(-9)82.97% (+6.47%)0.93347485/22/2026$77.00$0.165Put1663476470(-147)78.77% (+4.29%)-0.102556465/22/2026$77.00$4.293Call681745189(-37)78.77% (+4.41%)0.897503275/22/2026$78.00$0.266Put29647240894(+176)74.88% (+2.08%)-0.157023405/22/2026$78.00$3.395Call1534932446(-154)74.88% (+2.17%)0.843038385/22/2026$79.00$0.429Put263653358(+101)71.44% (-0.03%)-0.236281155/22/2026$79.00$2.559Call872242178(-78)71.44% (-0.09%)0.763787135/22/2026$80.00$0.688Put28217219888(+369)68.64% (-2.03%)-0.343917625/22/2026$80.00$1.818Call22311757910(-111)68.19% (-3.19%)0.656202905/22/2026$81.00$1.078Put1711396(+67)66.73% (-3.65%)-0.47516795/22/2026$81.00$1.208Call14810716391(+74)66.73% (-0.96%)0.525196395/22/2026$82.00$1.622Put15 - 296(+48)65.87% (-4.68%)-0.61376855/22/2026$82.00$0.752Call27073111265(+100)65.87% (-4.66%)0.387424545/22/2026$83.00$2.317Put8 - - 34(+6)66.11% (-5.06%)-0.73829855/22/2026$83.00$0.445Call1678055332(+128)66.11% (-5.01%)0.264649475/22/2026$84.00$3.131Put16 - - 47(+12)67.33% (-4.77%)-0.83460545/22/2026$84.00$0.256Call1265937445(+120)62.32% (-10.20%)0.170741405/22/2026$85.00$4.027Put16 - 378(+15)69.30% (-4.11%)-0.90062255/22/2026$85.00$0.147Call317801691296(+1)69.30% (-4.11%)0.1066871025/22/2026$86.00$4.971Put1 - - 20(-1)71.80% (-3.29%)-0.94214815/22/2026$86.00$0.086Call37614336(+47)71.80% (-3.29%)0.065974185/22/2026$87.00$5.942Put12 - 167(-6)74.64% (-2.23%)-0.96688445/22/2026$87.00$0.051Call85214264(-19)74.64% (-2.10%)0.040955235/22/2026$88.00$6.927Put1 - - 27(+16)77.69% (-1.09%)-0.9811261The chokepoint supplier behind SpaceX's $1.75 trillion empire (Ad)When Musk laughed and said 'you need transformers to run transformers,' it wasn't a joke - it was a confession. The world's largest supercomputer requires power equipment that takes 120 weeks to build, and Musk built Colossus in just 122 days. One small American company is positioned to close that gap faster than anyone else, yet Wall Street still prices it like an afterthought. Dylan Jovine has the full story and the ticker.See the stock Musk's own words pointed to right here5/22/2026$88.00$0.031Call58221443(+120)77.69% (-1.09%)0.02574195/22/2026$89.00$0.019Call1623288(+101)80.86% (+0.07%)0.016448105/22/2026$90.00$0.012Call313146883367(+452)84.10% (+0.10%)0.010703745/22/2026$91.00$9.912Put8 - - 5(+0)87.37% (+2.51%)-0.99641115/22/2026$91.00$0.008Call2152115(-5)87.37% (+2.35%)0.007096115/22/2026$92.00$10.911Put36 - - 16(-29)90.64% (+3.46%)-0.9978725/22/2026$92.00$0.005Call16214471(+234)90.64% (+3.62%)0.0047955/22/2026$93.00$11.911Put16 - - 6(-2)93.89% (+4.53%)-0.99874415/22/2026$93.00$0.004Call3432237(-13)93.89% (+4.69%)0.003289115/22/2026$94.00$12.910Put21 - - 8(-1)97.12% (+5.57%)-0.99924115/22/2026$94.00$0.003Call10 - 6429(-57)97.12% (+5.74%)0.00229675/22/2026$95.00$13.910Put15 - - 10(-5)100.31% (+6.59%)-0.99953215/22/2026$95.00$0.002Call74545512(-82)100.31% (+6.59%)0.001627105/22/2026$96.00$14.910Put2 - - 1(-3)103.47% (+7.74%)-0.99971515/22/2026$97.00$15.910Put24 - - 9(-12)106.59% (+8.69%)-0.99981835/22/2026$97.00$0.001Call11110361(+244)106.59% (+8.69%)0.0008522End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies CMG Options QSR Options YUMC Options HTHT Options ARMK Options BROS Options WH Options RRR Options ATAT Options TNL Options Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NYSE:CAVA) was last updated on 5/22/2026 by MarketBeat.com Staff. From Our PartnersSystem failure: The strongest leverage for gold…$9 trillion in U.S. debt must be refinanced in 2026 - at current rates - while the largest foreign buyers of T...Golden Portfolio | SponsoredI had never heard of this 1888 accountAn investment account dating back to 1888 has quietly delivered average annual returns of 29% over the last 25...The Oxford Club | Sponsored"Computers are about to become obsolete" - George Gilder. Here’s why.George Gilder predicted the iPhone 16 years early, called Netflix a decade before it dominated streaming, and ...Eagle Publishing | SponsoredSpaceX controls two-thirds of all satellites - and it is about to go publicSpaceX is targeting an IPO on June 11th, with trading set to begin June 12th and the roadshow kicking off June...NXT Wave Research | SponsoredThe SpaceX supplier that shipped 5 billion chips to StarlinkWhen Nvidia surged 770%, its data center cooling supplier Vertiv climbed 1,700%. When Apple ran 2,000%, suppli...Weiss Ratings | SponsoredHey, it's Jon Najarian. The SpaceX IPO is right around the corner. But I discovered Elon may have something BIGGER planned. Check this out before June 9th...After being invited to the SpaceX launch headquarters in Cape Canaveral from one of Elon's top lobbyists… Hall...Banyan Hill Publishing | SponsoredHow to Profit from Elon’s AI lab before it goes publicElon Musk's AI lab has partnered with the Department of Defense, Oracle, and Palantir - and he just filed conf...InvestorPlace | SponsoredI’m sounding the alarmMeta is cutting 10% of its workforce. Microsoft offered voluntary retirement to 7% of U.S. employees. Oracle, ...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding CAVA Group, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share CAVA Group With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In Email Me a Login Link or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
