Options Chain for SWEETGREEN INC COM CL A (SG) - $25.53 as of 3/31/2025 2:33:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 10.60 | 14.10 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 14.00 | 9.50 | 13.10 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 15.00 | 8.80 | 12.10 | 21.50 | 0.00 | 0.00% | 0 | 1 | 2.15 | 1.00 | 0.00 | 0.00 | 9/19/2024 | 3/31/2025 2:59:03 PM EST |
| 16.00 | 7.50 | 11.10 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 17.00 | 7.20 | 10.10 | 7.50 | 0.00 | 0.00% | 0 | 2 | 1.74 | 0.99 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:59:03 PM EST |
| 18.00 | 5.40 | 9.10 | 4.60 | 0.00 | 0.00% | 0 | 2 | 1.12 | 0.98 | 0.01 | 0.00 | 3/5/2025 | 3/31/2025 2:59:03 PM EST |
| 19.00 | 5.20 | 7.60 | 4.80 | 0.00 | 0.00% | 0 | 38 | 1.08 | 0.96 | 0.02 | -0.01 | 3/7/2025 | 3/31/2025 2:59:03 PM EST |
| 20.00 | 4.50 | 6.10 | 4.50 | -2.30 | -33.83% | 2 | 413 | 0.72 | 0.93 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 21.00 | 4.30 | 4.50 | 5.40 | 0.00 | 0.00% | 0 | 395 | 0.81 | 0.88 | 0.05 | -0.02 | 3/24/2025 | 3/31/2025 2:59:03 PM EST |
| 22.00 | 3.50 | 3.70 | 2.85 | -1.35 | -32.15% | 3 | 1,360 | 0.72 | 0.81 | 0.07 | -0.03 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 23.00 | 2.70 | 2.85 | 2.26 | -1.56 | -40.84% | 16 | 1,150 | 0.72 | 0.73 | 0.09 | -0.04 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 24.00 | 2.00 | 2.15 | 1.96 | -0.54 | -21.60% | 32 | 296 | 0.70 | 0.63 | 0.10 | -0.04 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 25.00 | 1.45 | 1.60 | 1.37 | -0.59 | -30.11% | 134 | 572 | 0.67 | 0.52 | 0.11 | -0.04 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 26.00 | 1.00 | 1.05 | 0.90 | -0.45 | -33.34% | 28 | 418 | 0.65 | 0.41 | 0.11 | -0.04 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 27.00 | 0.65 | 0.75 | 0.58 | -0.24 | -29.27% | 67 | 2,833 | 0.65 | 0.31 | 0.10 | -0.04 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 28.00 | 0.40 | 0.55 | 0.35 | -0.25 | -41.67% | 11 | 838 | 0.63 | 0.22 | 0.09 | -0.03 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 29.00 | 0.20 | 0.35 | 0.25 | -0.17 | -40.48% | 74 | 501 | 0.63 | 0.15 | 0.07 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 30.00 | 0.15 | 0.25 | 0.15 | -0.10 | -40.00% | 20 | 2,411 | 0.65 | 0.11 | 0.05 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 31.00 | 0.05 | 0.15 | 0.10 | -0.05 | -33.34% | 10 | 346 | 0.63 | 0.08 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 32.00 | 0.05 | 0.40 | 0.09 | -0.01 | -10.00% | 2 | 327 | 0.67 | 0.05 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 33.00 | 0.05 | 0.90 | 0.15 | 0.00 | 0.00% | 0 | 349 | 0.77 | 0.03 | 0.02 | -0.01 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 34.00 | 0.00 | 1.00 | 0.14 | 0.00 | 0.00% | 0 | 611 | 1.03 | 0.02 | 0.01 | 0.00 | 3/24/2025 | 3/31/2025 2:59:03 PM EST |
| 35.00 | 0.05 | 0.30 | 0.05 | 0.00 | 0.00% | 54 | 457 | 0.89 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 36.00 | 0.00 | 1.00 | 0.03 | 0.00 | 0.00% | 0 | 385 | 1.22 | 0.01 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:03 PM EST |
| 37.00 | 0.00 | 0.40 | 0.05 | -0.35 | -87.50% | 2 | 175 | 1.02 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 38.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 266 | 0.96 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:03 PM EST |
| 39.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 60 | 1.80 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 2:59:03 PM EST |
| 40.00 | 0.00 | 0.05 | 0.02 | -0.03 | -60.00% | 61 | 820 | 1.05 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 41.00 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 92 | 1.39 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:59:03 PM EST |
| 42.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 87 | 1.98 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 43.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 310 | 2.04 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:59:03 PM EST |
| 44.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 153 | 2.10 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:59:03 PM EST |
| 45.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 388 | 1.26 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:03 PM EST |
| 50.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 402 | 2.40 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:03 PM EST |
| 55.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 192 | 2.61 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 2:59:03 PM EST |
| 60.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 403 | 2.80 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:59:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.71 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:59:03 PM EST |
| 14.00 | 0.00 | 0.30 | 0.28 | 0.00 | 0.00% | 0 | 3 | 1.54 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 2:59:03 PM EST |
| 15.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 112 | 1.50 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:03 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 336 | 1.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 17.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 504 | 1.87 | -0.01 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:03 PM EST |
| 18.00 | 0.00 | 1.00 | 0.06 | 0.00 | 0.00% | 0 | 57 | 1.04 | -0.02 | 0.01 | 0.00 | 3/27/2025 | 3/31/2025 2:59:03 PM EST |
| 19.00 | 0.00 | 0.30 | 0.23 | 0.00 | 0.00% | 0 | 163 | 0.90 | -0.04 | 0.02 | -0.01 | 3/21/2025 | 3/31/2025 2:59:03 PM EST |
| 20.00 | 0.10 | 0.20 | 0.20 | +0.08 | +66.67% | 14 | 971 | 0.76 | -0.07 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 21.00 | 0.20 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 459 | 0.73 | -0.12 | 0.05 | -0.02 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 22.00 | 0.30 | 0.40 | 0.50 | +0.21 | +72.42% | 2 | 352 | 0.70 | -0.19 | 0.07 | -0.03 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 23.00 | 0.55 | 0.65 | 0.75 | +0.31 | +70.46% | 16 | 540 | 0.69 | -0.27 | 0.09 | -0.04 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 24.00 | 0.85 | 0.95 | 1.01 | +0.21 | +26.25% | 38 | 744 | 0.67 | -0.37 | 0.10 | -0.04 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 25.00 | 1.25 | 1.40 | 1.87 | +0.80 | +74.77% | 3 | 608 | 0.64 | -0.48 | 0.11 | -0.04 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 26.00 | 1.80 | 2.00 | 2.40 | +0.85 | +54.84% | 4 | 616 | 0.64 | -0.59 | 0.11 | -0.04 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 27.00 | 2.40 | 2.60 | 3.10 | +1.05 | +51.22% | 14 | 148 | 0.62 | -0.69 | 0.10 | -0.04 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 28.00 | 3.20 | 3.40 | 2.63 | 0.00 | 0.00% | 0 | 430 | 0.61 | -0.78 | 0.09 | -0.03 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 29.00 | 4.00 | 4.20 | 5.15 | +1.72 | +50.15% | 2 | 352 | 0.56 | -0.85 | 0.07 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 30.00 | 4.60 | 5.30 | 4.42 | 0.00 | 0.00% | 0 | 1,848 | 0.77 | -0.89 | 0.05 | -0.02 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 31.00 | 5.00 | 6.90 | 4.40 | 0.00 | 0.00% | 0 | 173 | 0.86 | -0.92 | 0.04 | -0.02 | 3/27/2025 | 3/31/2025 2:59:03 PM EST |
| 32.00 | 6.30 | 8.40 | 6.05 | 0.00 | 0.00% | 0 | 201 | 0.85 | -0.95 | 0.03 | -0.01 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 33.00 | 7.10 | 8.90 | 6.48 | 0.00 | 0.00% | 0 | 81 | 1.19 | -0.97 | 0.02 | -0.01 | 3/27/2025 | 3/31/2025 2:59:03 PM EST |
| 34.00 | 7.10 | 11.10 | 10.58 | 0.00 | 0.00% | 0 | 107 | 1.00 | -0.98 | 0.01 | 0.00 | 3/17/2025 | 3/31/2025 2:59:03 PM EST |
| 35.00 | 9.20 | 11.40 | 9.09 | 0.00 | 0.00% | 0 | 379 | 0.20 | -0.99 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 36.00 | 9.70 | 12.30 | 9.44 | 0.00 | 0.00% | 0 | 126 | 1.33 | -0.99 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:03 PM EST |
| 37.00 | 10.20 | 13.90 | 15.20 | 0.00 | 0.00% | 0 | 35 | 1.40 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:59:03 PM EST |
| 38.00 | 11.60 | 14.20 | 14.53 | 0.00 | 0.00% | 0 | 1 | 1.26 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:59:03 PM EST |
| 39.00 | 12.50 | 15.60 | 16.49 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:59:03 PM EST |
| 40.00 | 13.50 | 16.50 | 15.02 | 0.00 | 0.00% | 0 | 12 | 1.49 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:59:03 PM EST |
| 41.00 | 14.40 | 17.50 | 18.40 | 0.00 | 0.00% | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:59:03 PM EST |
| 42.00 | 15.60 | 18.30 | 12.70 | 0.00 | 0.00% | 0 | 5 | 1.80 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 3/31/2025 2:59:03 PM EST |
| 43.00 | 17.20 | 19.00 | 11.70 | 0.00 | 0.00% | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 3/31/2025 2:59:03 PM EST |
| 44.00 | 17.50 | 20.70 | 21.11 | 0.00 | 0.00% | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:59:03 PM EST |
| 45.00 | 19.10 | 21.70 | 22.23 | 0.00 | 0.00% | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:59:03 PM EST |
| 50.00 | 24.00 | 26.10 | 27.19 | 0.00 | 0.00% | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:59:03 PM EST |
| 55.00 | 28.60 | 31.50 | 16.10 | 0.00 | 0.00% | 0 | 1 | 2.52 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 3/31/2025 2:59:03 PM EST |
| 60.00 | 34.00 | 36.10 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST |