Options Chain for SWEETGREEN INC COM CL A (SG) - $32.90 as of 2/4/2025 10:21:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.50 | 16.00 | % | 0 | 0 | 1.84 | 0.96 | 0.01 | -0.01 | 2/4/2025 3:59:58 PM EST | |||
| 22.00 | 9.70 | 14.00 | % | 0 | 0 | 1.76 | 0.93 | 0.01 | -0.02 | 2/4/2025 3:59:58 PM EST | |||
| 23.00 | 10.10 | 12.10 | 7.90 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.91 | 0.02 | -0.02 | 1/27/2025 | 2/4/2025 3:59:58 PM EST |
| 24.00 | 8.20 | 12.00 | % | 0 | 0 | 0.88 | 0.89 | 0.02 | -0.02 | 2/4/2025 3:59:58 PM EST | |||
| 25.00 | 8.80 | 9.20 | 7.70 | 0.00 | 0.00% | 0 | 120 | 0.91 | 0.86 | 0.02 | -0.03 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 26.00 | 8.00 | 9.10 | % | 0 | 0 | 1.00 | 0.83 | 0.03 | -0.03 | 2/4/2025 3:59:58 PM EST | |||
| 27.00 | 7.30 | 7.60 | 5.00 | 0.00 | 0.00% | 0 | 105 | 0.88 | 0.79 | 0.03 | -0.03 | 1/23/2025 | 2/4/2025 3:59:58 PM EST |
| 28.00 | 6.60 | 6.90 | % | 0 | 0 | 0.87 | 0.76 | 0.03 | -0.04 | 2/4/2025 3:59:58 PM EST | |||
| 29.00 | 6.00 | 6.20 | 5.86 | 0.00 | 0.00% | 0 | 10 | 0.86 | 0.72 | 0.03 | -0.04 | 1/29/2025 | 2/4/2025 3:59:58 PM EST |
| 30.00 | 5.40 | 5.60 | 6.10 | +1.30 | +27.09% | 602 | 133 | 0.86 | 0.68 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 31.00 | 4.80 | 5.10 | 5.00 | -0.63 | -11.19% | 5 | 97 | 0.86 | 0.64 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 32.00 | 4.30 | 4.60 | 5.00 | +0.47 | +10.38% | 15 | 136 | 0.86 | 0.60 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 33.00 | 3.90 | 4.10 | 4.00 | +0.20 | +5.27% | 5 | 112 | 0.86 | 0.56 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 34.00 | 3.40 | 3.70 | 3.64 | 0.00 | 0.00% | 0 | 195 | 0.86 | 0.52 | 0.04 | -0.05 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 35.00 | 3.00 | 3.30 | 3.40 | +0.30 | +9.68% | 3 | 898 | 0.85 | 0.48 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 36.00 | 2.65 | 2.85 | 3.30 | 0.00 | 0.00% | 0 | 82 | 0.84 | 0.45 | 0.04 | -0.04 | 1/30/2025 | 2/4/2025 3:59:58 PM EST |
| 37.00 | 2.30 | 2.55 | 2.61 | 0.00 | 0.00% | 0 | 72 | 0.84 | 0.41 | 0.04 | -0.04 | 1/31/2025 | 2/4/2025 3:59:58 PM EST |
| 38.00 | 2.05 | 2.25 | 2.27 | -0.12 | -5.03% | 20 | 174 | 0.84 | 0.37 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 39.00 | 1.80 | 2.00 | 2.20 | 0.00 | 0.00% | 0 | 290 | 0.84 | 0.34 | 0.04 | -0.04 | 1/31/2025 | 2/4/2025 3:59:58 PM EST |
| 40.00 | 1.60 | 1.80 | 1.70 | -0.20 | -10.53% | 4 | 287 | 0.85 | 0.31 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 41.00 | 1.35 | 1.60 | 1.15 | 0.00 | 0.00% | 0 | 111 | 0.84 | 0.28 | 0.03 | -0.04 | 1/28/2025 | 2/4/2025 3:59:58 PM EST |
| 42.00 | 1.15 | 1.40 | 1.50 | +0.10 | +7.15% | 1 | 461 | 0.84 | 0.25 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 43.00 | 1.05 | 1.25 | 1.25 | +0.15 | +13.64% | 60 | 62 | 0.85 | 0.23 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 44.00 | 0.90 | 1.10 | 1.03 | -0.07 | -6.37% | 11 | 54 | 0.84 | 0.20 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 45.00 | 0.75 | 1.00 | 0.95 | -0.05 | -5.00% | 23 | 172 | 0.83 | 0.18 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 50.00 | 0.40 | 0.55 | 0.50 | -0.15 | -23.08% | 11 | 729 | 0.86 | 0.10 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.15 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 605 | 0.95 | -0.04 | 0.01 | -0.01 | 1/27/2025 | 2/4/2025 3:59:58 PM EST |
| 22.00 | 0.20 | 0.50 | 0.82 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.07 | 0.01 | -0.02 | 1/24/2025 | 2/4/2025 3:59:58 PM EST |
| 23.00 | 0.40 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.88 | -0.09 | 0.02 | -0.02 | 1/30/2025 | 2/4/2025 3:59:58 PM EST |
| 24.00 | 0.60 | 0.80 | 0.78 | 0.00 | 0.00% | 0 | 63 | 0.90 | -0.11 | 0.02 | -0.02 | 1/31/2025 | 2/4/2025 3:59:58 PM EST |
| 25.00 | 0.80 | 0.95 | 0.95 | 0.00 | 0.00% | 0 | 131 | 0.88 | -0.14 | 0.02 | -0.03 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 26.00 | 1.05 | 1.20 | 0.95 | 0.00 | 0.00% | 0 | 368 | 0.88 | -0.17 | 0.03 | -0.03 | 1/30/2025 | 2/4/2025 3:59:58 PM EST |
| 27.00 | 1.30 | 1.45 | 1.27 | -0.05 | -3.79% | 5 | 54 | 0.87 | -0.21 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 28.00 | 1.60 | 1.80 | 1.68 | -0.07 | -4.00% | 17 | 548 | 0.87 | -0.24 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 29.00 | 1.90 | 2.15 | 1.99 | +0.34 | +20.61% | 2 | 221 | 0.86 | -0.28 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 30.00 | 2.30 | 2.55 | 2.40 | -0.25 | -9.44% | 5 | 164 | 0.86 | -0.32 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 31.00 | 2.75 | 3.10 | 2.69 | -0.71 | -20.89% | 5 | 16 | 0.87 | -0.36 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 32.00 | 3.20 | 3.50 | 3.20 | +0.38 | +13.48% | 16 | 72 | 0.86 | -0.40 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 33.00 | 3.70 | 4.10 | 3.60 | -0.20 | -5.27% | 3 | 547 | 0.86 | -0.44 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 34.00 | 4.30 | 4.60 | 4.20 | -0.20 | -4.55% | 4 | 132 | 0.85 | -0.48 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 35.00 | 4.90 | 5.30 | 4.78 | -0.22 | -4.40% | 2 | 34 | 0.86 | -0.52 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 36.00 | 5.50 | 5.80 | 7.95 | 0.00 | 0.00% | 0 | 6 | 0.84 | -0.55 | 0.04 | -0.04 | 1/24/2025 | 2/4/2025 3:59:58 PM EST |
| 37.00 | 6.20 | 6.50 | 6.00 | 0.00 | 0.00% | 213 | 55 | 0.84 | -0.59 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 38.00 | 6.90 | 7.20 | 7.00 | -1.58 | -18.42% | 2 | 4 | 0.84 | -0.63 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 39.00 | 7.60 | 9.00 | 7.50 | 0.00 | 0.00% | 0 | 9 | 0.96 | -0.66 | 0.04 | -0.04 | 1/30/2025 | 2/4/2025 3:59:58 PM EST |
| 40.00 | 8.40 | 9.80 | 8.80 | 0.00 | 0.00% | 0 | 24 | 0.98 | -0.69 | 0.04 | -0.04 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 41.00 | 9.20 | 10.70 | % | 0 | 0 | 0.99 | -0.72 | 0.03 | -0.04 | 2/4/2025 3:59:58 PM EST | |||
| 42.00 | 10.00 | 10.50 | 10.40 | 0.00 | 0.00% | 0 | 2 | 1.12 | -0.75 | 0.03 | -0.04 | 1/10/2025 | 2/4/2025 3:59:58 PM EST |
| 43.00 | 10.90 | 11.50 | 12.70 | 0.00 | 0.00% | 0 | 1 | 0.89 | -0.77 | 0.03 | -0.03 | 1/21/2025 | 2/4/2025 3:59:58 PM EST |
| 44.00 | 11.70 | 12.20 | % | 0 | 0 | 0.86 | -0.80 | 0.03 | -0.03 | 2/4/2025 3:59:58 PM EST | |||
| 45.00 | 11.20 | 13.00 | % | 0 | 0 | 0.59 | -0.82 | 0.03 | -0.03 | 2/4/2025 3:59:58 PM EST | |||
| 50.00 | 16.80 | 18.00 | % | 0 | 0 | 1.10 | -0.90 | 0.02 | -0.02 | 2/4/2025 3:59:58 PM EST |