Options Chain for SWEETGREEN INC COM CL A (SG) - $30.50 as of 1/22/2025 9:20:43 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.20 | 10.90 | 10.90 | 0.00 | 0.00% | 0 | 888 | 1.05 | 0.99 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 25.00 | 5.70 | 6.00 | 5.70 | -0.30 | -5.00% | 2 | 112 | 0.63 | 0.89 | 0.03 | -0.02 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 27.00 | 4.10 | 4.40 | 4.43 | 0.00 | 0.00% | 0 | 114 | 0.62 | 0.79 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 28.00 | 3.40 | 3.70 | 4.02 | 0.00 | 0.00% | 0 | 71 | 0.62 | 0.73 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 29.00 | 2.85 | 3.00 | 3.34 | 0.00 | 0.00% | 0 | 7 | 0.61 | 0.66 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 30.00 | 2.30 | 2.45 | 2.32 | -0.33 | -12.46% | 75 | 1,413 | 0.60 | 0.59 | 0.07 | -0.04 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 31.00 | 1.80 | 2.00 | 1.86 | -0.19 | -9.27% | 12 | 295 | 0.60 | 0.51 | 0.07 | -0.04 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 32.00 | 1.40 | 1.60 | 1.47 | -0.28 | -16.00% | 23 | 331 | 0.61 | 0.44 | 0.07 | -0.04 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 33.00 | 1.15 | 1.25 | 1.18 | -0.08 | -6.35% | 102 | 503 | 0.60 | 0.37 | 0.07 | -0.03 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 34.00 | 0.85 | 1.00 | 0.93 | -0.16 | -14.68% | 10 | 290 | 0.61 | 0.31 | 0.07 | -0.03 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 35.00 | 0.65 | 0.75 | 0.70 | -0.10 | -12.50% | 10 | 1,356 | 0.61 | 0.25 | 0.06 | -0.03 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 36.00 | 0.45 | 0.60 | 0.50 | -0.17 | -25.38% | 9 | 1,303 | 0.60 | 0.21 | 0.05 | -0.03 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 37.00 | 0.40 | 0.50 | 0.40 | -0.05 | -11.12% | 107 | 172 | 0.61 | 0.17 | 0.05 | -0.02 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 38.00 | 0.25 | 0.35 | 0.34 | 0.00 | 0.00% | 0 | 534 | 0.62 | 0.14 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 39.00 | 0.20 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 316 | 0.62 | 0.11 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 40.00 | 0.15 | 0.25 | 0.19 | -0.03 | -13.64% | 2 | 359 | 0.62 | 0.09 | 0.03 | -0.02 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 41.00 | 0.10 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 60 | 0.62 | 0.07 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 42.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 194 | 0.66 | 0.06 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 43.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 33 | 0.64 | 0.04 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 44.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 61 | 0.97 | 0.03 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.15 | 0.20 | +0.14 | +233.34% | 1 | 393 | 0.71 | 0.02 | 0.01 | -0.01 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 82 | 0.86 | 0.01 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 214 | 0.85 | -0.01 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 25.00 | 0.30 | 0.45 | 0.32 | 0.00 | 0.00% | 0 | 269 | 0.62 | -0.11 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 27.00 | 0.70 | 0.85 | 0.70 | 0.00 | 0.00% | 1 | 253 | 0.61 | -0.21 | 0.05 | -0.03 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 28.00 | 1.00 | 1.15 | 0.97 | 0.00 | 0.00% | 0 | 237 | 0.61 | -0.27 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 29.00 | 1.35 | 1.50 | 1.40 | +0.06 | +4.48% | 1 | 140 | 0.69 | -0.34 | 0.07 | -0.04 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 30.00 | 1.80 | 2.00 | 2.03 | +0.23 | +12.78% | 3 | 537 | 0.60 | -0.41 | 0.07 | -0.04 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 31.00 | 2.35 | 2.50 | 2.32 | 0.00 | 0.00% | 0 | 336 | 0.60 | -0.49 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 32.00 | 2.95 | 3.20 | 2.83 | 0.00 | 0.00% | 0 | 179 | 0.60 | -0.56 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 33.00 | 3.60 | 3.80 | 3.64 | 0.00 | 0.00% | 0 | 134 | 0.61 | -0.63 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 34.00 | 4.30 | 4.60 | 3.70 | 0.00 | 0.00% | 0 | 153 | 0.60 | -0.69 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 35.00 | 5.10 | 5.40 | 3.37 | 0.00 | 0.00% | 0 | 146 | 0.61 | -0.75 | 0.06 | -0.03 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 36.00 | 5.90 | 6.20 | 5.35 | 0.00 | 0.00% | 0 | 57 | 0.62 | -0.79 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 37.00 | 6.80 | 7.20 | 6.50 | 0.00 | 0.00% | 0 | 56 | 0.61 | -0.83 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 38.00 | 7.70 | 8.10 | 5.60 | 0.00 | 0.00% | 0 | 50 | 0.62 | -0.86 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 39.00 | 8.60 | 9.10 | 8.30 | 0.00 | 0.00% | 0 | 13 | 0.77 | -0.89 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 40.00 | 9.40 | 10.60 | 7.15 | 0.00 | 0.00% | 0 | 49 | 1.14 | -0.91 | 0.03 | -0.02 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 41.00 | 10.40 | 11.60 | 8.40 | 0.00 | 0.00% | 0 | 3 | 1.29 | -0.93 | 0.02 | -0.01 | 1/10/2025 | 1/21/2025 3:59:55 PM EST |
| 42.00 | 11.30 | 12.60 | % | 0 | 0 | 1.38 | -0.94 | 0.02 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 43.00 | 12.20 | 13.60 | 10.80 | 0.00 | 0.00% | 0 | 1 | 1.50 | -0.96 | 0.02 | -0.01 | 1/7/2025 | 1/21/2025 3:59:55 PM EST |
| 44.00 | 13.30 | 14.20 | 13.38 | 0.00 | 0.00% | 0 | 1 | 1.49 | -0.97 | 0.01 | -0.01 | 1/13/2025 | 1/21/2025 3:59:55 PM EST |
| 45.00 | 14.40 | 15.70 | % | 0 | 0 | 1.61 | -0.98 | 0.01 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 50.00 | 19.20 | 21.20 | 15.48 | 0.00 | 0.00% | 0 | 0 | 1.73 | -0.99 | 0.00 | 0.00 | 12/20/2024 | 1/21/2025 3:59:55 PM EST |