Options Chain for SWEETGREEN INC COM CL A (SG) - $12.95 as of 5/30/2025 5:56:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.20 | 8.90 | 14.20 | 0.00 | 0.00% | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:51 PM EST |
| 6.00 | 7.20 | 7.90 | 13.20 | 0.00 | 0.00% | 0 | 3 | 2.84 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:51 PM EST |
| 7.00 | 6.20 | 6.90 | 12.20 | 0.00 | 0.00% | 0 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:51 PM EST |
| 8.00 | 5.40 | 5.70 | 11.25 | 0.00 | 0.00% | 0 | 42 | 1.78 | 0.99 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:51 PM EST |
| 9.00 | 4.20 | 4.90 | 5.44 | 0.00 | 0.00% | 0 | 4 | 1.45 | 0.98 | 0.02 | 0.00 | 5/19/2025 | 5/30/2025 3:59:51 PM EST |
| 10.00 | 3.50 | 3.70 | 3.40 | +0.56 | +19.72% | 2 | 411 | 0.90 | 0.94 | 0.04 | -0.01 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 11.00 | 2.60 | 2.70 | 2.50 | +0.45 | +21.96% | 6 | 369 | 0.83 | 0.87 | 0.08 | -0.01 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 12.00 | 1.80 | 1.90 | 1.95 | +0.52 | +36.37% | 179 | 294 | 0.78 | 0.76 | 0.12 | -0.02 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 13.00 | 1.20 | 1.30 | 1.35 | +0.42 | +45.17% | 108 | 733 | 0.80 | 0.61 | 0.15 | -0.02 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 14.00 | 0.75 | 0.85 | 0.85 | +0.30 | +54.55% | 153 | 982 | 0.81 | 0.46 | 0.16 | -0.02 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 15.00 | 0.45 | 0.55 | 0.50 | +0.15 | +42.86% | 376 | 4,959 | 0.83 | 0.32 | 0.14 | -0.02 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 16.00 | 0.25 | 0.35 | 0.29 | +0.07 | +31.82% | 79 | 1,437 | 0.81 | 0.22 | 0.11 | -0.02 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 17.00 | 0.15 | 0.25 | 0.20 | +0.05 | +33.34% | 137 | 825 | 0.85 | 0.15 | 0.09 | -0.02 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 18.00 | 0.10 | 0.15 | 0.12 | -0.04 | -25.00% | 18 | 650 | 0.87 | 0.10 | 0.06 | -0.01 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 1 | 453 | 1.02 | 0.06 | 0.04 | -0.01 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 20.00 | 0.05 | 0.15 | 0.07 | 0.00 | 0.00% | 5 | 365 | 1.06 | 0.04 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 21.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 199 | 1.31 | 0.02 | 0.02 | 0.00 | 5/20/2025 | 5/30/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 282 | 1.81 | 0.01 | 0.01 | 0.00 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
| 23.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 377 | 1.92 | 0.00 | 0.01 | 0.00 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 100 | 1.22 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,108 | 1.29 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 0.55 | 0.17 | 0.00 | 0.00% | 0 | 77 | 2.25 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:51 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | -0.01 | -25.00% | 1 | 23 | 1.41 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 28.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 8 | 2.35 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:51 PM EST |
| 29.00 | 0.00 | 0.50 | 0.39 | 0.00 | 0.00% | 0 | 120 | 2.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 56 | 2.49 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:51 PM EST |
| 31.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 2 | 2.55 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:51 PM EST |
| 32.00 | 0.00 | 0.70 | 0.04 | 0.00 | 0.00% | 0 | 2 | 2.87 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:51 PM EST |
| 33.00 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 2 | 2.93 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:51 PM EST |
| 34.00 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 169 | 2.99 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.70 | % | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.70 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.10 | 0.05 | -0.16 | -76.19% | 2 | 30 | 1.45 | -0.01 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 9.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 36 | 1.18 | -0.02 | 0.02 | 0.00 | 5/20/2025 | 5/30/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | -0.06 | -54.55% | 2 | 205 | 0.78 | -0.06 | 0.04 | -0.01 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 11.00 | 0.15 | 0.20 | 0.20 | -0.07 | -25.93% | 22 | 990 | 0.80 | -0.13 | 0.08 | -0.01 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 12.00 | 0.35 | 0.40 | 0.37 | -0.24 | -39.35% | 247 | 850 | 0.77 | -0.24 | 0.12 | -0.02 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 13.00 | 0.70 | 0.80 | 0.72 | -0.38 | -34.55% | 180 | 1,697 | 0.75 | -0.39 | 0.15 | -0.02 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 14.00 | 1.25 | 1.35 | 1.25 | -0.55 | -30.56% | 17 | 1,033 | 0.78 | -0.54 | 0.16 | -0.02 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 15.00 | 1.95 | 2.05 | 2.00 | -0.45 | -18.37% | 16 | 1,350 | 0.80 | -0.68 | 0.14 | -0.02 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 16.00 | 2.75 | 2.90 | 2.83 | -0.67 | -19.15% | 50 | 676 | 0.80 | -0.78 | 0.11 | -0.02 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 17.00 | 3.60 | 3.80 | 3.80 | -0.55 | -12.65% | 6 | 128 | 0.83 | -0.85 | 0.09 | -0.02 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 18.00 | 4.50 | 4.70 | 4.87 | -0.33 | -6.35% | 2 | 185 | 0.81 | -0.90 | 0.06 | -0.01 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 19.00 | 5.30 | 5.70 | 5.80 | +1.79 | +44.64% | 5 | 141 | 1.09 | -0.94 | 0.04 | -0.01 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 20.00 | 6.20 | 6.70 | 7.10 | -0.30 | -4.06% | 5 | 131 | 1.20 | -0.96 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 21.00 | 7.10 | 7.80 | 5.34 | 0.00 | 0.00% | 0 | 20 | 1.46 | -0.98 | 0.02 | 0.00 | 5/13/2025 | 5/30/2025 3:59:51 PM EST |
| 22.00 | 8.30 | 8.80 | 6.66 | 0.00 | 0.00% | 0 | 54 | 1.40 | -0.99 | 0.01 | 0.00 | 5/14/2025 | 5/30/2025 3:59:51 PM EST |
| 23.00 | 9.10 | 9.90 | 4.20 | 0.00 | 0.00% | 0 | 3 | 1.92 | -1.00 | 0.01 | 0.00 | 5/2/2025 | 5/30/2025 3:59:51 PM EST |
| 24.00 | 10.10 | 10.90 | 6.20 | 0.00 | 0.00% | 0 | 7 | 2.02 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:51 PM EST |
| 25.00 | 11.20 | 11.90 | 10.51 | 0.00 | 0.00% | 0 | 1 | 2.11 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:51 PM EST |
| 26.00 | 12.10 | 12.90 | 10.52 | 0.00 | 0.00% | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:51 PM EST |
| 27.00 | 13.10 | 13.80 | 7.20 | 0.00 | 0.00% | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:51 PM EST |
| 28.00 | 14.10 | 14.90 | 8.10 | 0.00 | 0.00% | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:51 PM EST |
| 29.00 | 15.10 | 15.90 | 12.00 | 0.00 | 0.00% | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:51 PM EST |
| 30.00 | 16.10 | 16.90 | 14.20 | 0.00 | 0.00% | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:51 PM EST |
| 31.00 | 17.10 | 17.80 | 11.95 | 0.00 | 0.00% | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:51 PM EST |
| 32.00 | 18.10 | 18.90 | 12.90 | 0.00 | 0.00% | 0 | 5 | 2.63 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:51 PM EST |
| 33.00 | 19.10 | 19.80 | 13.80 | 0.00 | 0.00% | 0 | 4 | 2.56 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:51 PM EST |
| 34.00 | 20.10 | 20.90 | 14.85 | 0.00 | 0.00% | 0 | 6 | 2.76 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:51 PM EST |