Options Chain for SWEETGREEN INC COM CL A (SG) - $12.81 as of 5/27/2025 3:35:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 9.00 | 10.50 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 5.00 | 7.10 | 8.30 | 14.05 | 0.00 | 0.00% | 0 | 7 | 2.20 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/27/2025 2:58:55 PM EST |
| 6.00 | 6.30 | 6.90 | 7.00 | -6.15 | -46.77% | 2 | 0 | 1.83 | 0.99 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 7.00 | 5.20 | 6.50 | 12.15 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.98 | 0.01 | 0.00 | 4/24/2025 | 5/27/2025 2:58:55 PM EST |
| 8.00 | 4.20 | 5.80 | 11.45 | 0.00 | 0.00% | 0 | 4 | 1.12 | 0.95 | 0.03 | -0.01 | 4/25/2025 | 5/27/2025 2:58:55 PM EST |
| 9.00 | 3.80 | 4.10 | 4.10 | -0.14 | -3.31% | 300 | 3 | 0.88 | 0.90 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 10.00 | 2.90 | 3.20 | 3.21 | +0.16 | +5.25% | 1 | 19 | 0.82 | 0.83 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 11.00 | 2.35 | 2.45 | 2.55 | -0.38 | -12.97% | 300 | 5 | 0.80 | 0.75 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 12.00 | 1.80 | 1.85 | 1.90 | 0.00 | 0.00% | 0 | 86 | 0.79 | 0.66 | 0.09 | -0.01 | 5/22/2025 | 5/27/2025 2:58:55 PM EST |
| 13.00 | 1.30 | 1.40 | 1.50 | -0.21 | -12.29% | 164 | 383 | 0.78 | 0.56 | 0.11 | -0.02 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 14.00 | 0.95 | 1.00 | 1.10 | -0.10 | -8.34% | 30 | 164 | 0.77 | 0.45 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 15.00 | 0.65 | 0.75 | 0.80 | -0.10 | -11.12% | 124 | 271 | 0.76 | 0.36 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 16.00 | 0.45 | 0.55 | 0.55 | -0.12 | -17.91% | 112 | 183 | 0.77 | 0.28 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 17.00 | 0.35 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 894 | 0.78 | 0.21 | 0.08 | -0.01 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 18.00 | 0.20 | 0.30 | 0.26 | -0.05 | -16.13% | 2 | 1,493 | 0.78 | 0.17 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 19.00 | 0.15 | 0.25 | 0.25 | +0.05 | +25.00% | 17 | 2,383 | 0.77 | 0.13 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 20.00 | 0.10 | 0.20 | 0.10 | -0.08 | -44.45% | 3 | 1,230 | 0.78 | 0.11 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 21.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 402 | 0.85 | 0.08 | 0.04 | -0.01 | 5/22/2025 | 5/27/2025 2:58:55 PM EST |
| 22.00 | 0.00 | 0.15 | 0.10 | -0.01 | -9.10% | 1 | 318 | 0.91 | 0.06 | 0.03 | 0.00 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 23.00 | 0.00 | 0.15 | 1.23 | 0.00 | 0.00% | 0 | 269 | 0.89 | 0.05 | 0.02 | 0.00 | 5/8/2025 | 5/27/2025 2:58:55 PM EST |
| 24.00 | 0.05 | 0.60 | 0.09 | 0.00 | 0.00% | 0 | 383 | 1.06 | 0.03 | 0.02 | 0.00 | 5/19/2025 | 5/27/2025 2:58:55 PM EST |
| 25.00 | 0.05 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 1,032 | 0.97 | 0.03 | 0.02 | 0.00 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 26.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 674 | 1.66 | 0.01 | 0.01 | 0.00 | 5/14/2025 | 5/27/2025 2:58:55 PM EST |
| 27.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 717 | 1.72 | 0.01 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 28.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 503 | 1.77 | 0.01 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 2:58:55 PM EST |
| 29.00 | 0.00 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 404 | 1.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 2:58:55 PM EST |
| 30.00 | 0.00 | 0.30 | 0.08 | 0.00 | 0.00% | 0 | 469 | 1.47 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:58:55 PM EST |
| 31.00 | 0.00 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 104 | 1.75 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 2:58:55 PM EST |
| 32.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 81 | 1.13 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 2:58:55 PM EST |
| 33.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 249 | 1.99 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 2:58:55 PM EST |
| 34.00 | 0.00 | 0.55 | 0.04 | 0.00 | 0.00% | 0 | 152 | 1.86 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 2:58:55 PM EST |
| 35.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 792 | 1.35 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:58:55 PM EST |
| 36.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 102 | 2.10 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 2:58:55 PM EST |
| 37.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 1,092 | 2.13 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:58:55 PM EST |
| 38.00 | 0.00 | 0.15 | 0.22 | 0.00 | 0.00% | 0 | 921 | 1.53 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/27/2025 2:58:55 PM EST |
| 39.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 81 | 2.20 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/27/2025 2:58:55 PM EST |
| 40.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 1,842 | 1.74 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 2:58:55 PM EST |
| 41.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 68 | 2.26 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 2:58:55 PM EST |
| 42.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 66 | 2.29 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 43.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 124 | 2.32 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 2:58:55 PM EST |
| 44.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 105 | 2.35 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 2:58:55 PM EST |
| 45.00 | 0.00 | 0.40 | 0.01 | 0.00 | 0.00% | 0 | 1,210 | 2.05 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 2:58:55 PM EST |
| 46.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 122 | 2.40 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/27/2025 2:58:55 PM EST |
| 47.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 269 | 2.43 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 5/27/2025 2:58:55 PM EST |
| 50.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,587 | 1.55 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 2:58:55 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 601 | 1.64 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 2:58:55 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 705 | 1.88 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 2:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 110 | 2.76 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 5/27/2025 2:58:55 PM EST |
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.31 | -0.01 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 1.95 | -0.02 | 0.01 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 8.00 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 8 | 0.91 | -0.05 | 0.03 | -0.01 | 5/21/2025 | 5/27/2025 2:58:55 PM EST |
| 9.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 173 | 0.89 | -0.10 | 0.04 | -0.01 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 10.00 | 0.40 | 0.50 | 0.40 | -0.02 | -4.77% | 1 | 209 | 0.85 | -0.17 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 11.00 | 0.70 | 0.80 | 0.70 | +0.01 | +1.45% | 56 | 282 | 0.81 | -0.25 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 12.00 | 1.10 | 1.20 | 1.20 | +0.10 | +9.10% | 49 | 1,750 | 0.81 | -0.34 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 13.00 | 1.65 | 1.70 | 1.63 | +0.03 | +1.88% | 18 | 2,033 | 0.79 | -0.44 | 0.11 | -0.02 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 14.00 | 2.25 | 2.30 | 2.15 | +0.10 | +4.88% | 13 | 978 | 0.77 | -0.55 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 15.00 | 2.95 | 3.10 | 2.90 | +0.27 | +10.27% | 1 | 1,910 | 0.76 | -0.64 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 16.00 | 3.70 | 3.90 | 3.68 | +0.25 | +7.29% | 6 | 281 | 0.77 | -0.72 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 17.00 | 4.60 | 4.80 | 4.34 | 0.00 | 0.00% | 0 | 724 | 0.78 | -0.79 | 0.08 | -0.01 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 18.00 | 5.50 | 5.70 | 5.38 | +0.18 | +3.47% | 1 | 353 | 0.74 | -0.83 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 19.00 | 6.30 | 6.60 | 6.50 | 0.00 | 0.00% | 0 | 323 | 0.78 | -0.87 | 0.06 | -0.01 | 5/22/2025 | 5/27/2025 2:58:55 PM EST |
| 20.00 | 7.30 | 7.60 | 7.10 | 0.00 | 0.00% | 0 | 5,359 | 1.00 | -0.89 | 0.05 | -0.01 | 5/22/2025 | 5/27/2025 2:58:55 PM EST |
| 21.00 | 8.30 | 8.70 | 5.50 | 0.00 | 0.00% | 0 | 110 | 0.98 | -0.92 | 0.04 | -0.01 | 5/14/2025 | 5/27/2025 2:58:55 PM EST |
| 22.00 | 9.20 | 9.60 | 5.20 | 0.00 | 0.00% | 0 | 695 | 1.14 | -0.94 | 0.03 | 0.00 | 5/8/2025 | 5/27/2025 2:58:55 PM EST |
| 23.00 | 10.10 | 10.70 | 10.01 | 0.00 | 0.00% | 0 | 479 | 1.21 | -0.95 | 0.02 | 0.00 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 24.00 | 11.20 | 11.80 | 9.20 | 0.00 | 0.00% | 0 | 242 | 1.27 | -0.97 | 0.02 | 0.00 | 5/19/2025 | 5/27/2025 2:58:55 PM EST |
| 25.00 | 12.10 | 12.70 | 12.02 | 0.00 | 0.00% | 0 | 1,071 | 1.32 | -0.97 | 0.02 | 0.00 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 26.00 | 13.30 | 13.70 | 12.98 | 0.00 | 0.00% | 0 | 39 | 1.47 | -0.99 | 0.01 | 0.00 | 5/22/2025 | 5/27/2025 2:58:55 PM EST |
| 27.00 | 14.00 | 14.90 | 13.98 | 0.00 | 0.00% | 0 | 36 | 1.53 | -0.99 | 0.01 | 0.00 | 5/22/2025 | 5/27/2025 2:58:55 PM EST |
| 28.00 | 15.10 | 15.90 | 8.95 | 0.00 | 0.00% | 0 | 0 | 1.58 | -0.99 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 2:58:55 PM EST |
| 29.00 | 15.90 | 16.60 | 11.40 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 2:58:55 PM EST |
| 30.00 | 17.10 | 17.50 | 16.98 | 0.00 | 0.00% | 0 | 29 | 1.57 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:58:55 PM EST |
| 31.00 | 17.90 | 18.60 | 15.16 | 0.00 | 0.00% | 0 | 1 | 1.80 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 2:58:55 PM EST |
| 32.00 | 18.90 | 19.50 | 16.53 | 0.00 | 0.00% | 0 | 1 | 1.76 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 2:58:55 PM EST |
| 33.00 | 20.00 | 20.60 | 17.98 | 0.00 | 0.00% | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 2:58:55 PM EST |
| 34.00 | 20.90 | 21.60 | 19.04 | 0.00 | 0.00% | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 2:58:55 PM EST |
| 35.00 | 21.90 | 22.80 | 19.75 | 0.00 | 0.00% | 0 | 3 | 1.88 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 2:58:55 PM EST |
| 36.00 | 23.10 | 23.50 | 21.70 | 0.00 | 0.00% | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 2:58:55 PM EST |
| 37.00 | 24.00 | 24.80 | 11.90 | 0.00 | 0.00% | 0 | 9 | 1.85 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 5/27/2025 2:58:55 PM EST |
| 38.00 | 24.40 | 26.40 | 12.60 | 0.00 | 0.00% | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 5/27/2025 2:58:55 PM EST |
| 39.00 | 25.90 | 26.90 | 13.50 | 0.00 | 0.00% | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 5/27/2025 2:58:55 PM EST |
| 40.00 | 26.60 | 27.80 | 16.70 | 0.00 | 0.00% | 0 | 5 | 2.05 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 5/27/2025 2:58:55 PM EST |
| 41.00 | 27.90 | 29.00 | 15.30 | 0.00 | 0.00% | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 5/27/2025 2:58:55 PM EST |
| 42.00 | 28.70 | 30.30 | 13.70 | 0.00 | 0.00% | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 5/27/2025 2:58:55 PM EST |
| 43.00 | 30.10 | 30.80 | 27.60 | 0.00 | 0.00% | 0 | 1 | 2.15 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 2:58:55 PM EST |
| 44.00 | 30.80 | 31.90 | 11.90 | 0.00 | 0.00% | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 12/11/2024 | 5/27/2025 2:58:55 PM EST |
| 45.00 | 31.90 | 32.90 | 11.00 | 0.00 | 0.00% | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 5/27/2025 2:58:55 PM EST |
| 46.00 | 32.90 | 33.90 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 47.00 | 33.80 | 34.90 | 15.60 | 0.00 | 0.00% | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 5/27/2025 2:58:55 PM EST |
| 50.00 | 36.80 | 37.90 | 28.60 | 0.00 | 0.00% | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 5/27/2025 2:58:55 PM EST |
| 55.00 | 41.90 | 42.90 | 16.70 | 0.00 | 0.00% | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 11/22/2024 | 5/27/2025 2:58:55 PM EST |
| 60.00 | 46.90 | 47.90 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST |