Options Chain for SWEETGREEN INC COM CL A (SG) - $28.45 as of 9/6/2024 3:04:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.10 | 15.20 | 12.90 | -7.20 | -35.83% | 10 | 3 | 4.24 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 17.00 | 9.10 | 13.00 | % | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 18.00 | 8.10 | 11.90 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 19.00 | 7.10 | 11.00 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 20.00 | 6.00 | 10.10 | 10.12 | 0.00 | 0.00% | 0 | 43 | 2.39 | 0.99 | 0.01 | -0.01 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 21.00 | 6.00 | 8.90 | % | 0 | 0 | 2.56 | 0.97 | 0.01 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 22.00 | 5.90 | 6.20 | 14.89 | 0.00 | 0.00% | 0 | 6 | 0.70 | 0.95 | 0.02 | -0.02 | 8/16/2024 | 9/6/2024 3:59:51 PM EST |
| 23.00 | 5.00 | 5.30 | 5.40 | 0.00 | 0.00% | 0 | 7 | 0.79 | 0.91 | 0.04 | -0.03 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 24.00 | 4.20 | 4.40 | 6.22 | 0.00 | 0.00% | 0 | 23 | 0.79 | 0.86 | 0.05 | -0.04 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 25.00 | 2.70 | 3.60 | 3.30 | -0.70 | -17.50% | 8 | 205 | 0.78 | 0.79 | 0.07 | -0.05 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 26.00 | 2.65 | 2.85 | 3.00 | 0.00 | 0.00% | 0 | 87 | 0.74 | 0.71 | 0.08 | -0.05 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 27.00 | 2.00 | 2.20 | 2.05 | -1.65 | -44.60% | 59 | 174 | 0.74 | 0.62 | 0.09 | -0.06 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 28.00 | 1.55 | 1.60 | 1.60 | -0.36 | -18.37% | 29 | 738 | 0.73 | 0.52 | 0.10 | -0.06 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 29.00 | 1.10 | 1.20 | 1.10 | -0.51 | -31.68% | 142 | 100 | 0.73 | 0.42 | 0.10 | -0.06 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 30.00 | 0.75 | 0.85 | 0.83 | -0.36 | -30.26% | 971 | 847 | 0.72 | 0.32 | 0.10 | -0.05 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 31.00 | 0.50 | 0.60 | 0.50 | -0.21 | -29.58% | 66 | 279 | 0.70 | 0.23 | 0.09 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 32.00 | 0.30 | 0.40 | 0.35 | -0.18 | -33.97% | 63 | 308 | 0.70 | 0.15 | 0.07 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 33.00 | 0.20 | 0.25 | 0.25 | -0.10 | -28.58% | 50 | 212 | 0.70 | 0.11 | 0.05 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 34.00 | 0.10 | 0.20 | 0.15 | -0.12 | -44.45% | 306 | 4,656 | 0.70 | 0.08 | 0.04 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 35.00 | 0.10 | 0.15 | 0.10 | -0.05 | -33.34% | 125 | 565 | 0.75 | 0.06 | 0.03 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 36.00 | 0.05 | 0.20 | 0.05 | -0.10 | -66.67% | 394 | 1,189 | 0.80 | 0.05 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 37.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 31 | 240 | 0.98 | 0.02 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 38.00 | 0.05 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 906 | 0.96 | 0.02 | 0.01 | -0.01 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 39.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 896 | 1.32 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 40.00 | 0.00 | 0.10 | 0.04 | -0.01 | -20.00% | 21 | 1,142 | 0.91 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 41.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 734 | 1.17 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 42.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 350 | 1.80 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 43.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 200 | 1.67 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 44.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 72 | 1.11 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 390 | 1.15 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 46.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 72 | 1.33 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:51 PM EST |
| 47.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 74 | 1.24 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 48.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 49 | 1.28 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:51 PM EST |
| 49.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 108 | 1.32 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 330 | 1.36 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 46 | 1.58 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 22 | 1.46 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:51 PM EST |
| 18.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 51 | 1.32 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 19.00 | 0.00 | 0.65 | 0.19 | 0.00 | 0.00% | 0 | 16 | 1.90 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 101 | 134 | 0.92 | -0.01 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | +0.07 | +700.00% | 1 | 7,768 | 1.00 | -0.03 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 22.00 | 0.10 | 0.15 | 0.12 | +0.04 | +50.00% | 23 | 174 | 0.82 | -0.05 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 23.00 | 0.15 | 0.25 | 0.10 | -0.09 | -47.37% | 10 | 68 | 0.79 | -0.09 | 0.04 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 24.00 | 0.30 | 0.35 | 0.32 | +0.06 | +23.08% | 137 | 243 | 0.77 | -0.14 | 0.05 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 25.00 | 0.50 | 0.55 | 0.60 | +0.18 | +42.86% | 262 | 295 | 0.77 | -0.21 | 0.07 | -0.05 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 26.00 | 0.75 | 0.85 | 0.80 | +0.15 | +23.08% | 88 | 673 | 0.75 | -0.29 | 0.08 | -0.05 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 27.00 | 1.10 | 1.20 | 1.15 | +0.20 | +21.06% | 797 | 1,774 | 0.74 | -0.38 | 0.09 | -0.06 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 28.00 | 1.55 | 1.70 | 1.65 | +0.30 | +22.23% | 222 | 506 | 0.73 | -0.48 | 0.10 | -0.06 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 29.00 | 2.15 | 2.25 | 2.50 | +0.70 | +38.89% | 95 | 279 | 0.73 | -0.58 | 0.10 | -0.06 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 30.00 | 2.80 | 2.90 | 2.75 | +0.23 | +9.13% | 138 | 1,363 | 0.72 | -0.68 | 0.10 | -0.05 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 31.00 | 3.50 | 3.70 | 3.80 | +0.40 | +11.77% | 33 | 691 | 0.71 | -0.77 | 0.09 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 32.00 | 4.30 | 4.50 | 4.53 | +0.64 | +16.46% | 12 | 1,523 | 0.69 | -0.85 | 0.07 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 33.00 | 5.20 | 5.40 | 5.40 | +0.84 | +18.43% | 1 | 477 | 0.69 | -0.89 | 0.05 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 34.00 | 6.10 | 6.40 | 6.68 | +1.96 | +41.53% | 5 | 457 | 0.85 | -0.92 | 0.04 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 35.00 | 5.50 | 7.50 | 5.40 | 0.00 | 0.00% | 0 | 259 | 0.83 | -0.94 | 0.03 | -0.02 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 36.00 | 6.80 | 8.40 | 8.10 | +1.60 | +24.62% | 3 | 145 | 0.91 | -0.95 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 37.00 | 7.00 | 10.60 | 5.21 | 0.00 | 0.00% | 0 | 236 | 0.98 | -0.98 | 0.01 | -0.01 | 8/29/2024 | 9/6/2024 3:59:51 PM EST |
| 38.00 | 9.40 | 12.10 | 8.10 | 0.00 | 0.00% | 0 | 68 | 1.05 | -0.98 | 0.01 | -0.01 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 39.00 | 9.10 | 13.10 | 7.04 | 0.00 | 0.00% | 0 | 10 | 2.32 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:51 PM EST |
| 40.00 | 10.60 | 14.30 | 8.00 | 0.00 | 0.00% | 0 | 31 | 1.30 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:51 PM EST |
| 41.00 | 10.90 | 15.10 | 7.90 | 0.00 | 0.00% | 0 | 2 | 1.79 | -1.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:51 PM EST |
| 42.00 | 11.90 | 16.10 | 8.00 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:51 PM EST |
| 43.00 | 12.90 | 17.10 | 13.01 | 0.00 | 0.00% | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 44.00 | 13.90 | 18.00 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 45.00 | 14.90 | 19.10 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 46.00 | 16.40 | 20.10 | 12.60 | 0.00 | 0.00% | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:51 PM EST |
| 47.00 | 17.20 | 21.10 | % | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 48.00 | 17.90 | 22.10 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 49.00 | 18.90 | 23.10 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 50.00 | 19.90 | 24.10 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST |