Options Chain for SWEETGREEN INC COM CL A (SG) - $19.25 as of 4/25/2025 9:03:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 14.00 | 14.90 | 13.75 | 0.00 | 0.00% | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 6.00 | 13.00 | 13.80 | 12.80 | 0.00 | 0.00% | 0 | 2 | 2.49 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 7.00 | 11.60 | 13.30 | 11.75 | 0.00 | 0.00% | 0 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 8.00 | 11.10 | 11.70 | 10.85 | 0.00 | 0.00% | 0 | 42 | 1.80 | 0.99 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 9.00 | 10.00 | 11.40 | 9.90 | 0.00 | 0.00% | 0 | 0 | 2.14 | 0.98 | 0.01 | 0.00 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 10.00 | 9.00 | 10.80 | 8.95 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.96 | 0.01 | -0.01 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 11.00 | 7.90 | 9.60 | 8.15 | 0.00 | 0.00% | 0 | 2 | 1.28 | 0.94 | 0.01 | -0.01 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 12.00 | 7.30 | 8.50 | 7.25 | 0.00 | 0.00% | 0 | 4 | 1.24 | 0.92 | 0.02 | -0.01 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 13.00 | 6.80 | 7.00 | 6.35 | 0.00 | 0.00% | 0 | 4 | 1.06 | 0.89 | 0.03 | -0.02 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 14.00 | 6.00 | 6.20 | 5.75 | 0.00 | 0.00% | 0 | 0 | 1.03 | 0.85 | 0.03 | -0.02 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 15.00 | 5.20 | 5.40 | 4.95 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.81 | 0.04 | -0.02 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 16.00 | 4.50 | 4.70 | 4.25 | 0.00 | 0.00% | 0 | 226 | 0.95 | 0.76 | 0.04 | -0.02 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 17.00 | 3.90 | 4.10 | 3.65 | 0.00 | 0.00% | 0 | 238 | 0.95 | 0.71 | 0.05 | -0.02 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 18.00 | 3.30 | 3.50 | 3.30 | +0.14 | +4.43% | 38 | 104 | 0.92 | 0.65 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 19.00 | 2.80 | 2.85 | 2.85 | +0.04 | +1.43% | 70 | 25 | 0.89 | 0.59 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 20.00 | 2.30 | 2.40 | 2.32 | +0.01 | +0.44% | 2 | 42 | 0.87 | 0.53 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 21.00 | 1.90 | 2.00 | 1.95 | +0.24 | +14.04% | 4 | 51 | 0.86 | 0.47 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 22.00 | 1.55 | 1.65 | 1.60 | +0.10 | +6.67% | 3 | 106 | 0.85 | 0.41 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 23.00 | 1.25 | 1.35 | 1.30 | +0.09 | +7.44% | 2 | 39 | 0.84 | 0.36 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 24.00 | 1.00 | 1.10 | 1.05 | +0.10 | +10.53% | 1 | 21 | 0.83 | 0.31 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 25.00 | 0.80 | 0.90 | 0.83 | +0.08 | +10.67% | 6 | 23 | 0.82 | 0.26 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 26.00 | 0.65 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 3 | 0.81 | 0.22 | 0.05 | -0.02 | 4/23/2025 | 4/25/2025 4:00:03 PM EST |
| 27.00 | 0.50 | 0.60 | 0.55 | -0.07 | -11.29% | 2 | 5 | 0.81 | 0.19 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 28.00 | 0.40 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.81 | 0.16 | 0.04 | -0.01 | 4/22/2025 | 4/25/2025 4:00:03 PM EST |
| 29.00 | 0.30 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 10 | 0.80 | 0.13 | 0.04 | -0.01 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 30.00 | 0.25 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.11 | 0.03 | -0.01 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 31.00 | 0.15 | 0.30 | % | 0 | 0 | 0.80 | 0.09 | 0.03 | -0.01 | 4/25/2025 4:00:03 PM EST | |||
| 32.00 | 0.15 | 0.25 | % | 0 | 0 | 0.82 | 0.08 | 0.02 | -0.01 | 4/25/2025 4:00:03 PM EST | |||
| 33.00 | 0.15 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.83 | 0.07 | 0.02 | -0.01 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 34.00 | 0.00 | 0.35 | 0.11 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.06 | 0.02 | -0.01 | 4/23/2025 | 4/25/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 4 | 2.16 | -0.01 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:03 PM EST |
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | -0.02 | 0.01 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 10.00 | 0.10 | 0.20 | 0.31 | 0.00 | 0.00% | 0 | 1 | 1.08 | -0.04 | 0.01 | -0.01 | 4/21/2025 | 4/25/2025 4:00:03 PM EST |
| 11.00 | 0.20 | 0.30 | 0.25 | -0.10 | -28.58% | 10 | 11 | 1.08 | -0.06 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 12.00 | 0.30 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 8 | 1.03 | -0.08 | 0.02 | -0.01 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 13.00 | 0.45 | 0.55 | 0.65 | 0.00 | 0.00% | 0 | 88 | 1.01 | -0.11 | 0.03 | -0.02 | 4/23/2025 | 4/25/2025 4:00:03 PM EST |
| 14.00 | 0.65 | 0.75 | 0.75 | -0.15 | -16.67% | 20 | 18 | 0.99 | -0.15 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 15.00 | 0.85 | 0.95 | 1.00 | -0.19 | -15.97% | 18 | 28 | 0.95 | -0.19 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 16.00 | 1.15 | 1.25 | 1.25 | -0.20 | -13.80% | 22 | 24 | 0.93 | -0.24 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 17.00 | 1.50 | 1.60 | 1.60 | -0.22 | -12.09% | 12 | 8 | 0.91 | -0.29 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 18.00 | 1.90 | 2.00 | 1.97 | -0.34 | -14.72% | 7 | 15 | 0.89 | -0.35 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 19.00 | 2.40 | 2.50 | 2.45 | -0.40 | -14.04% | 47 | 39 | 0.89 | -0.41 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 20.00 | 2.95 | 3.00 | 2.95 | -0.35 | -10.61% | 14 | 10 | 0.87 | -0.47 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 21.00 | 3.50 | 3.60 | 3.70 | -0.30 | -7.50% | 4 | 1 | 0.85 | -0.53 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 22.00 | 4.10 | 4.30 | 4.25 | -0.45 | -9.58% | 1 | 4 | 0.84 | -0.59 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 23.00 | 4.80 | 5.00 | 5.50 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.64 | 0.06 | -0.02 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 24.00 | 5.60 | 5.80 | 6.30 | 0.00 | 0.00% | 0 | 0 | 0.84 | -0.69 | 0.06 | -0.02 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 25.00 | 6.40 | 6.60 | 6.55 | -0.55 | -7.75% | 2 | 1 | 0.83 | -0.74 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 26.00 | 7.20 | 7.40 | 8.00 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.78 | 0.05 | -0.02 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 27.00 | 8.10 | 8.30 | 8.80 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.81 | 0.04 | -0.02 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 28.00 | 9.00 | 9.20 | 9.70 | 0.00 | 0.00% | 0 | 2 | 0.82 | -0.84 | 0.04 | -0.01 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 29.00 | 9.90 | 10.10 | 10.20 | -0.30 | -2.86% | 1 | 20 | 0.80 | -0.87 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 30.00 | 10.80 | 11.50 | 11.55 | 0.00 | 0.00% | 0 | 14 | 0.74 | -0.89 | 0.03 | -0.01 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 31.00 | 11.20 | 12.40 | 12.45 | 0.00 | 0.00% | 0 | 0 | 0.92 | -0.91 | 0.03 | -0.01 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 32.00 | 12.40 | 13.90 | 13.37 | 0.00 | 0.00% | 0 | 5 | 1.24 | -0.92 | 0.02 | -0.01 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 33.00 | 13.40 | 15.00 | 14.40 | 0.00 | 0.00% | 0 | 1 | 0.92 | -0.93 | 0.02 | -0.01 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 34.00 | 14.30 | 15.10 | 15.35 | 0.00 | 0.00% | 0 | 6 | 1.04 | -0.94 | 0.02 | -0.01 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |