Options Chain for SWEETGREEN INC COM CL A (SG) - $25.53 as of 3/28/2025 8:58:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.20 | 12.70 | % | 0 | 0 | 2.07 | 0.96 | 0.01 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 16.00 | 9.20 | 11.20 | % | 0 | 0 | 1.81 | 0.94 | 0.01 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 17.00 | 8.30 | 10.20 | % | 0 | 0 | 1.51 | 0.92 | 0.02 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 18.00 | 8.00 | 8.50 | % | 0 | 0 | 0.97 | 0.89 | 0.02 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 19.00 | 7.20 | 7.70 | % | 0 | 0 | 0.96 | 0.87 | 0.03 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 20.00 | 6.40 | 6.60 | % | 0 | 0 | 0.86 | 0.83 | 0.03 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 21.00 | 5.70 | 5.90 | % | 0 | 0 | 0.87 | 0.79 | 0.04 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 22.00 | 5.00 | 5.20 | 6.10 | 0.00 | 0.00% | 0 | 5 | 0.85 | 0.75 | 0.04 | -0.03 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 23.00 | 4.30 | 4.50 | 5.40 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.70 | 0.05 | -0.03 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 24.00 | 3.80 | 3.90 | 4.30 | 0.00 | 0.00% | 0 | 281 | 0.82 | 0.65 | 0.05 | -0.03 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 25.00 | 3.20 | 3.40 | 3.40 | 0.00 | 0.00% | 0 | 53 | 0.81 | 0.59 | 0.05 | -0.03 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 26.00 | 2.75 | 2.90 | 2.95 | -0.65 | -18.06% | 14 | 84 | 0.80 | 0.54 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 27.00 | 2.30 | 2.45 | 3.00 | 0.00 | 0.00% | 0 | 34 | 0.78 | 0.49 | 0.05 | -0.03 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 28.00 | 1.95 | 2.10 | 2.15 | -0.35 | -14.00% | 2 | 65 | 0.78 | 0.43 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 29.00 | 1.60 | 1.75 | 1.97 | -0.18 | -8.38% | 1 | 167 | 0.77 | 0.39 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 30.00 | 1.35 | 1.45 | 1.51 | -0.37 | -19.69% | 20 | 141 | 0.77 | 0.34 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 31.00 | 1.10 | 1.20 | 1.55 | 0.00 | 0.00% | 0 | 170 | 0.76 | 0.30 | 0.05 | -0.03 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 32.00 | 0.90 | 1.00 | 1.03 | -0.22 | -17.60% | 9 | 30 | 0.76 | 0.26 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 33.00 | 0.70 | 0.85 | 0.75 | -0.30 | -28.58% | 2 | 46 | 0.75 | 0.22 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 34.00 | % | 0 | 0 | EST | |||||||||
| 35.00 | 0.45 | 0.60 | 0.50 | -0.20 | -28.58% | 13 | 96 | 0.75 | 0.16 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.05 | 0.65 | % | 0 | 0 | 1.04 | -0.04 | 0.01 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 16.00 | 0.20 | 0.30 | 0.28 | 0.00 | 0.00% | 0 | 20 | 0.92 | -0.06 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 17.00 | 0.30 | 0.40 | 0.33 | 0.00 | 0.00% | 0 | 21 | 0.90 | -0.08 | 0.02 | -0.01 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 18.00 | 0.40 | 0.50 | 0.43 | -0.04 | -8.52% | 1 | 2 | 0.87 | -0.11 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 19.00 | 0.60 | 0.70 | 0.57 | 0.00 | 0.00% | 0 | 6 | 0.87 | -0.13 | 0.03 | -0.02 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 20.00 | 0.75 | 0.90 | 0.80 | +0.05 | +6.67% | 10 | 10 | 0.84 | -0.17 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 21.00 | 1.05 | 1.15 | 1.00 | -0.03 | -2.92% | 80 | 9 | 0.84 | -0.21 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 22.00 | 1.35 | 1.45 | 1.31 | 0.00 | 0.00% | 0 | 70 | 0.83 | -0.25 | 0.04 | -0.03 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 23.00 | 1.65 | 1.80 | 1.40 | 0.00 | 0.00% | 0 | 90 | 0.81 | -0.30 | 0.05 | -0.03 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 24.00 | 2.05 | 2.20 | 2.05 | +0.36 | +21.31% | 2 | 94 | 0.80 | -0.35 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 25.00 | 2.55 | 2.65 | 2.60 | 0.00 | 0.00% | 0 | 11 | 0.79 | -0.41 | 0.05 | -0.03 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 26.00 | 3.00 | 3.20 | 2.55 | 0.00 | 0.00% | 0 | 80 | 0.78 | -0.46 | 0.05 | -0.03 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 27.00 | 3.60 | 3.80 | 3.40 | 0.00 | 0.00% | 0 | 16 | 0.78 | -0.51 | 0.05 | -0.03 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 28.00 | 4.20 | 4.40 | 4.05 | +0.05 | +1.25% | 1 | 24 | 0.77 | -0.57 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 29.00 | 4.90 | 5.00 | 4.20 | 0.00 | 0.00% | 0 | 66 | 0.75 | -0.61 | 0.05 | -0.03 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 30.00 | 5.50 | 5.80 | 4.90 | 0.00 | 0.00% | 0 | 13 | 0.74 | -0.66 | 0.05 | -0.03 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 31.00 | 6.30 | 6.70 | % | 0 | 0 | 0.76 | -0.70 | 0.05 | -0.03 | 3/28/2025 4:00:03 PM EST | |||
| 32.00 | 6.90 | 7.30 | % | 0 | 0 | 0.69 | -0.74 | 0.05 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 33.00 | 7.90 | 8.20 | 7.00 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.78 | 0.04 | -0.02 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 34.00 | % | 0 | 0 | EST | |||||||||
| 35.00 | 9.60 | 9.90 | 9.90 | % | 2 | 0 | 0.68 | -0.84 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |