Options Chain for SWEETGREEN INC COM CL A (SG) - $21.83 as of 2/21/2025 9:24:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 8.90 | 9.40 | % | 0 | 0 | 0.93 | 0.95 | 0.01 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 14.00 | 8.00 | 8.70 | % | 0 | 0 | 1.20 | 0.92 | 0.02 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 15.00 | 7.30 | 8.40 | 21.50 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.89 | 0.02 | -0.02 | 9/19/2024 | 2/21/2025 4:00:01 PM EST |
| 16.00 | 6.60 | 7.00 | % | 0 | 0 | 1.00 | 0.86 | 0.03 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 17.00 | 5.90 | 6.20 | % | 0 | 0 | 0.98 | 0.81 | 0.03 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 18.00 | 5.20 | 5.50 | % | 0 | 0 | 0.96 | 0.77 | 0.04 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 19.00 | 4.40 | 4.80 | % | 0 | 0 | 0.88 | 0.72 | 0.04 | -0.03 | 2/21/2025 4:00:01 PM EST | |||
| 20.00 | 4.00 | 4.20 | 4.95 | 0.00 | 0.00% | 0 | 31 | 0.93 | 0.67 | 0.05 | -0.03 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 21.00 | 3.50 | 3.70 | 4.40 | 0.00 | 0.00% | 0 | 4 | 0.93 | 0.62 | 0.05 | -0.03 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 22.00 | 3.00 | 3.20 | 3.18 | -0.67 | -17.41% | 20 | 123 | 0.92 | 0.57 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 23.00 | 2.65 | 2.80 | 2.78 | -0.62 | -18.24% | 27 | 695 | 0.93 | 0.52 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 24.00 | 2.25 | 2.40 | 2.38 | -0.77 | -24.45% | 20 | 124 | 0.91 | 0.48 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 25.00 | 1.90 | 2.15 | 2.00 | -0.60 | -23.08% | 4 | 205 | 0.92 | 0.43 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 26.00 | 1.70 | 1.85 | 1.95 | -0.45 | -18.75% | 8 | 111 | 0.93 | 0.39 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 27.00 | 1.45 | 1.60 | 1.55 | -0.40 | -20.52% | 220 | 97 | 0.92 | 0.35 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 28.00 | 1.20 | 1.40 | 1.55 | -0.21 | -11.94% | 8 | 72 | 0.92 | 0.31 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 29.00 | 1.10 | 1.20 | 1.15 | -0.40 | -25.81% | 40 | 146 | 0.93 | 0.28 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 30.00 | 0.95 | 1.05 | 0.97 | -0.54 | -35.77% | 50 | 868 | 0.93 | 0.25 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 31.00 | 0.80 | 0.95 | 1.00 | -0.16 | -13.80% | 11 | 77 | 0.94 | 0.22 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 32.00 | 0.65 | 0.85 | 0.85 | -0.20 | -19.05% | 7 | 223 | 0.94 | 0.20 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 33.00 | 0.55 | 0.70 | 0.65 | -0.31 | -32.30% | 32 | 293 | 0.93 | 0.17 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 34.00 | 0.50 | 0.65 | 0.60 | -0.25 | -29.42% | 1 | 604 | 0.95 | 0.15 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 35.00 | 0.40 | 0.55 | 0.50 | -0.20 | -28.58% | 10 | 358 | 0.93 | 0.14 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 36.00 | 0.35 | 0.50 | 0.45 | -0.53 | -54.09% | 1 | 384 | 0.94 | 0.12 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 37.00 | 0.30 | 0.45 | 0.40 | -0.75 | -65.22% | 1 | 178 | 0.95 | 0.11 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 38.00 | 0.25 | 0.40 | 0.35 | -0.50 | -58.83% | 2 | 264 | 0.95 | 0.10 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 39.00 | 0.20 | 0.35 | 0.90 | 0.00 | 0.00% | 0 | 58 | 0.95 | 0.08 | 0.02 | -0.01 | 2/13/2025 | 2/21/2025 4:00:01 PM EST |
| 40.00 | 0.20 | 0.30 | 0.29 | -0.16 | -35.56% | 1 | 890 | 0.96 | 0.07 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 41.00 | 0.15 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 118 | 0.96 | 0.07 | 0.02 | -0.01 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 42.00 | 0.15 | 0.25 | 0.39 | 0.00 | 0.00% | 0 | 105 | 0.97 | 0.06 | 0.01 | -0.01 | 2/18/2025 | 2/21/2025 4:00:01 PM EST |
| 43.00 | 0.10 | 0.25 | 0.60 | 0.00 | 0.00% | 0 | 312 | 0.97 | 0.05 | 0.01 | -0.01 | 2/11/2025 | 2/21/2025 4:00:01 PM EST |
| 44.00 | 0.10 | 0.20 | 2.10 | 0.00 | 0.00% | 0 | 152 | 0.97 | 0.04 | 0.01 | -0.01 | 1/30/2025 | 2/21/2025 4:00:01 PM EST |
| 45.00 | 0.05 | 0.45 | 0.15 | -0.07 | -31.82% | 10 | 432 | 1.24 | 0.04 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.30 | 0.10 | -0.02 | -16.67% | 4 | 400 | 1.26 | 0.02 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 192 | 1.66 | 0.01 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 404 | 1.76 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.20 | 0.35 | 0.21 | +0.01 | +5.00% | 1 | 1 | 1.01 | -0.05 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 14.00 | 0.25 | 0.40 | 0.28 | 0.00 | 0.00% | 0 | 3 | 0.94 | -0.08 | 0.02 | -0.01 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 15.00 | 0.45 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 43 | 0.96 | -0.11 | 0.02 | -0.02 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 16.00 | 0.70 | 0.80 | 0.58 | 0.00 | 0.00% | 0 | 34 | 0.96 | -0.14 | 0.03 | -0.02 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 17.00 | 0.95 | 1.00 | 0.82 | +0.07 | +9.34% | 1 | 601 | 0.94 | -0.19 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 18.00 | 1.25 | 1.40 | 1.03 | 0.00 | 0.00% | 0 | 9 | 0.95 | -0.23 | 0.04 | -0.02 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 19.00 | 1.60 | 1.75 | 1.25 | 0.00 | 0.00% | 0 | 62 | 0.94 | -0.28 | 0.04 | -0.03 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 20.00 | 2.00 | 2.15 | 2.07 | +0.47 | +29.38% | 82 | 843 | 0.92 | -0.33 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 21.00 | 2.50 | 2.65 | 2.23 | +0.13 | +6.19% | 1 | 9 | 0.93 | -0.38 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 22.00 | 3.00 | 3.20 | 3.05 | +0.37 | +13.81% | 71 | 19 | 0.92 | -0.43 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 23.00 | 3.60 | 3.80 | 3.70 | +0.54 | +17.09% | 2 | 305 | 0.92 | -0.48 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 24.00 | 4.20 | 4.50 | 4.29 | +0.66 | +18.19% | 66 | 170 | 0.93 | -0.52 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 25.00 | 4.90 | 5.10 | 4.90 | +0.59 | +13.69% | 6 | 642 | 0.92 | -0.57 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 26.00 | 5.60 | 5.90 | 5.02 | 0.00 | 0.00% | 0 | 569 | 0.93 | -0.61 | 0.05 | -0.03 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 27.00 | 6.40 | 6.70 | 5.54 | +1.04 | +23.12% | 30 | 81 | 0.94 | -0.65 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 28.00 | 7.20 | 7.50 | 7.30 | +1.10 | +17.75% | 9 | 445 | 0.94 | -0.69 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 29.00 | 8.00 | 8.50 | 5.80 | 0.00 | 0.00% | 0 | 351 | 0.98 | -0.72 | 0.04 | -0.02 | 2/18/2025 | 2/21/2025 4:00:01 PM EST |
| 30.00 | 8.80 | 9.10 | 8.70 | +0.90 | +11.54% | 6 | 1,840 | 0.93 | -0.75 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 31.00 | 9.70 | 10.00 | 6.40 | 0.00 | 0.00% | 0 | 179 | 0.94 | -0.78 | 0.04 | -0.02 | 2/11/2025 | 2/21/2025 4:00:01 PM EST |
| 32.00 | 10.60 | 10.90 | 9.90 | 0.00 | 0.00% | 0 | 172 | 0.95 | -0.80 | 0.04 | -0.02 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 33.00 | 11.60 | 11.80 | 6.20 | 0.00 | 0.00% | 0 | 80 | 0.95 | -0.83 | 0.03 | -0.02 | 2/10/2025 | 2/21/2025 4:00:01 PM EST |
| 34.00 | 12.40 | 12.70 | 11.15 | 0.00 | 0.00% | 0 | 114 | 0.95 | -0.85 | 0.03 | -0.02 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 35.00 | 13.40 | 13.60 | 13.40 | +1.40 | +11.67% | 29 | 389 | 0.96 | -0.86 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 36.00 | 14.30 | 15.20 | 13.80 | +0.80 | +6.16% | 1 | 129 | 1.19 | -0.88 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 37.00 | 15.10 | 15.50 | 6.10 | 0.00 | 0.00% | 0 | 70 | 1.12 | -0.89 | 0.02 | -0.01 | 1/30/2025 | 2/21/2025 4:00:01 PM EST |
| 38.00 | 16.20 | 16.50 | 16.40 | +8.70 | +112.99% | 3 | 2,198 | 0.97 | -0.90 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 39.00 | 17.00 | 17.50 | 11.50 | 0.00 | 0.00% | 0 | 90 | 1.14 | -0.92 | 0.02 | -0.01 | 2/11/2025 | 2/21/2025 4:00:01 PM EST |
| 40.00 | 18.10 | 18.40 | 17.50 | +1.23 | +7.56% | 10 | 354 | 1.05 | -0.93 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 41.00 | 19.10 | 19.50 | 16.25 | 0.00 | 0.00% | 0 | 229 | 1.08 | -0.93 | 0.02 | -0.01 | 2/18/2025 | 2/21/2025 4:00:01 PM EST |
| 42.00 | 18.80 | 22.10 | 12.70 | 0.00 | 0.00% | 0 | 54 | 1.11 | -0.94 | 0.01 | -0.01 | 2/7/2025 | 2/21/2025 4:00:01 PM EST |
| 43.00 | 21.00 | 21.60 | 11.70 | 0.00 | 0.00% | 0 | 187 | 1.28 | -0.95 | 0.01 | -0.01 | 1/29/2025 | 2/21/2025 4:00:01 PM EST |
| 44.00 | 21.70 | 22.40 | 12.00 | 0.00 | 0.00% | 0 | 53 | 1.36 | -0.96 | 0.01 | -0.01 | 2/4/2025 | 2/21/2025 4:00:01 PM EST |
| 45.00 | 23.00 | 23.30 | 13.33 | 0.00 | 0.00% | 0 | 116 | 1.72 | -0.96 | 0.01 | -0.01 | 1/15/2025 | 2/21/2025 4:00:01 PM EST |
| 50.00 | 27.80 | 28.60 | 17.01 | 0.00 | 0.00% | 0 | 110 | 1.48 | -0.98 | 0.01 | 0.00 | 1/29/2025 | 2/21/2025 4:00:01 PM EST |
| 55.00 | 32.10 | 34.10 | 16.10 | 0.00 | 0.00% | 0 | 2 | 2.20 | -0.99 | 0.00 | 0.00 | 12/6/2024 | 2/21/2025 4:00:01 PM EST |
| 60.00 | 37.70 | 38.60 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST |