Options Chain for SWEETGREEN INC COM CL A (SG) - $12.27 as of 6/20/2025 9:26:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 8.20 | 8.60 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 5.00 | 7.20 | 8.20 | % | 0 | 0 | 1.50 | 0.99 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 6.00 | 6.30 | 6.70 | % | 0 | 0 | 1.42 | 0.98 | 0.01 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 7.00 | 5.40 | 5.60 | % | 0 | 0 | 1.15 | 0.95 | 0.02 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 8.00 | 4.50 | 4.70 | 4.51 | % | 2 | 0 | 0.97 | 0.90 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 9.00 | 3.70 | 3.90 | % | 0 | 0 | 0.96 | 0.85 | 0.05 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 10.00 | 3.00 | 3.20 | 2.92 | % | 1,525 | 0 | 0.95 | 0.77 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 11.00 | 2.45 | 2.60 | % | 0 | 0 | 0.97 | 0.69 | 0.08 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 12.00 | 1.95 | 2.05 | 1.88 | -0.24 | -11.33% | 25 | 6 | 0.95 | 0.61 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 13.00 | 1.50 | 1.65 | 1.50 | -0.30 | -16.67% | 1 | 2 | 0.95 | 0.52 | 0.09 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 14.00 | 1.20 | 1.25 | 1.20 | -0.08 | -6.25% | 22 | 33 | 0.94 | 0.44 | 0.09 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 15.00 | 0.90 | 1.00 | 1.02 | +0.07 | +7.37% | 10 | 17 | 0.94 | 0.37 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 16.00 | 0.70 | 0.80 | 0.72 | % | 4 | 0 | 0.95 | 0.31 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 17.00 | 0.55 | 0.65 | % | 0 | 0 | 0.96 | 0.26 | 0.07 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 18.00 | 0.40 | 0.55 | 0.52 | 0.00 | 0.00% | 0 | 4 | 0.97 | 0.21 | 0.06 | -0.01 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 19.00 | 0.35 | 0.45 | % | 0 | 0 | 0.99 | 0.18 | 0.06 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 20.00 | 0.25 | 0.35 | 0.29 | % | 1 | 0 | 0.98 | 0.15 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.30 | % | 0 | 0 | 1.27 | -0.01 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.17 | -0.02 | 0.01 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 7.00 | 0.10 | 0.20 | 0.15 | % | 1 | 0 | 1.06 | -0.05 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 8.00 | 0.20 | 0.30 | 0.33 | +0.12 | +57.15% | 20 | 1 | 0.99 | -0.10 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 9.00 | 0.40 | 0.50 | 0.46 | +0.04 | +9.53% | 60 | 10 | 0.98 | -0.15 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 10.00 | 0.70 | 0.80 | 0.78 | +0.08 | +11.43% | 16 | 11 | 0.97 | -0.23 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 11.00 | 1.05 | 1.20 | 1.10 | -0.05 | -4.35% | 75 | 22 | 0.96 | -0.31 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 12.00 | 1.55 | 1.65 | 1.51 | -0.14 | -8.49% | 53 | 17 | 0.95 | -0.39 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 13.00 | 2.15 | 2.25 | 2.18 | +0.18 | +9.00% | 24 | 2 | 0.96 | -0.48 | 0.09 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 14.00 | 2.80 | 2.90 | 2.95 | +0.27 | +10.08% | 4 | 4 | 0.95 | -0.56 | 0.09 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 15.00 | 3.50 | 3.70 | 3.59 | % | 3 | 0 | 0.94 | -0.63 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 16.00 | 4.30 | 4.40 | 4.30 | % | 2 | 0 | 0.95 | -0.69 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 17.00 | 5.10 | 5.30 | % | 0 | 0 | 0.96 | -0.74 | 0.07 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 18.00 | 6.00 | 6.20 | % | 0 | 0 | 0.98 | -0.79 | 0.06 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 19.00 | 6.90 | 7.10 | % | 0 | 0 | 0.99 | -0.82 | 0.06 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 20.00 | 7.80 | 8.00 | 7.63 | 0.00 | 0.00% | 0 | 2 | 0.98 | -0.85 | 0.05 | -0.01 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |