Options Chain for SWEETGREEN INC COM CL A (SG) - $37.90 as of 11/20/2024 8:42:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.20 | 19.70 | 13.21 | 0.00 | 0.00% | 0 | 300 | 2.21 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 25.00 | 12.80 | 13.50 | 9.05 | 0.00 | 0.00% | 0 | 396 | 1.81 | 0.99 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 30.00 | 8.10 | 10.40 | 8.88 | +1.25 | +16.39% | 13 | 405 | 0.62 | 0.92 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 31.00 | 7.20 | 7.70 | 6.93 | +2.23 | +47.45% | 1 | 12 | 0.58 | 0.89 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 32.00 | 6.40 | 8.10 | 6.65 | +1.38 | +26.19% | 37 | 48 | 0.76 | 0.85 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 33.00 | 5.60 | 6.00 | 5.50 | 0.00 | 0.00% | 8 | 135 | 0.62 | 0.81 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 34.00 | 4.90 | 5.20 | 5.51 | +0.61 | +12.45% | 8 | 138 | 0.62 | 0.76 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 35.00 | 4.30 | 4.50 | 4.85 | +0.65 | +15.48% | 21 | 110 | 0.62 | 0.71 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 36.00 | 3.70 | 3.90 | 3.91 | +0.41 | +11.72% | 19 | 344 | 0.64 | 0.65 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 37.00 | 3.10 | 3.40 | 3.03 | +0.03 | +1.00% | 17 | 340 | 0.63 | 0.59 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 38.00 | 2.65 | 2.85 | 2.71 | +0.05 | +1.88% | 104 | 666 | 0.63 | 0.53 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 39.00 | 2.25 | 2.40 | 2.20 | -0.13 | -5.58% | 36 | 525 | 0.63 | 0.48 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 40.00 | 1.85 | 2.00 | 1.90 | 0.00 | 0.00% | 114 | 9,125 | 0.63 | 0.42 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 41.00 | 1.50 | 1.70 | 1.49 | -0.06 | -3.88% | 18 | 354 | 0.63 | 0.37 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 42.00 | 1.25 | 1.40 | 1.30 | +0.05 | +4.00% | 53 | 550 | 0.64 | 0.32 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 43.00 | 1.05 | 1.15 | 1.35 | +0.30 | +28.58% | 53 | 280 | 0.64 | 0.28 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 44.00 | 0.85 | 1.00 | 0.85 | +0.10 | +13.34% | 82 | 399 | 0.64 | 0.24 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 45.00 | 0.70 | 0.80 | 0.89 | +0.20 | +28.99% | 125 | 653 | 0.65 | 0.20 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 46.00 | 0.55 | 0.65 | 0.56 | +0.25 | +80.65% | 208 | 92 | 0.65 | 0.17 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 50.00 | 0.10 | 0.30 | 0.25 | +0.05 | +25.00% | 2 | 7,913 | 0.65 | 0.08 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 55.00 | 0.05 | 0.15 | 0.07 | 0.00 | 0.00% | 20 | 1,100 | 0.67 | 0.03 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 60.00 | 0.00 | 0.25 | 0.05 | % | 30 | 0 | 0.73 | 0.01 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 68 | 1.06 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 313 | 0.93 | -0.01 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 30.00 | 0.25 | 0.30 | 0.30 | -0.05 | -14.29% | 64 | 699 | 0.63 | -0.08 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 31.00 | 0.30 | 0.50 | 0.40 | -0.15 | -27.28% | 9 | 325 | 0.64 | -0.11 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 32.00 | 0.50 | 0.65 | 0.60 | -0.01 | -1.64% | 98 | 227 | 0.63 | -0.15 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 33.00 | 0.70 | 0.85 | 0.87 | +0.07 | +8.75% | 61 | 411 | 0.62 | -0.19 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 34.00 | 0.95 | 1.15 | 1.14 | -0.11 | -8.80% | 44 | 200 | 0.62 | -0.24 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 35.00 | 1.30 | 1.45 | 1.40 | 0.00 | 0.00% | 54 | 529 | 0.62 | -0.29 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 36.00 | 1.75 | 1.85 | 2.05 | +0.22 | +12.03% | 34 | 480 | 0.64 | -0.35 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 37.00 | 2.20 | 2.35 | 2.50 | +0.30 | +13.64% | 54 | 226 | 0.65 | -0.41 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 38.00 | 2.70 | 2.85 | 2.78 | -0.12 | -4.14% | 40 | 330 | 0.64 | -0.47 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 39.00 | 3.20 | 3.40 | 3.40 | +0.05 | +1.50% | 26 | 361 | 0.64 | -0.52 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 40.00 | 3.80 | 4.10 | 4.25 | +0.21 | +5.20% | 16 | 127 | 0.65 | -0.58 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 41.00 | 4.50 | 4.70 | 4.10 | -0.70 | -14.59% | 3 | 81 | 0.63 | -0.63 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 42.00 | 4.30 | 5.50 | 4.90 | -4.16 | -45.92% | 5 | 62 | 0.65 | -0.68 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 43.00 | 4.40 | 6.20 | 6.00 | 0.00 | 0.00% | 0 | 5 | 0.64 | -0.72 | 0.05 | -0.04 | 11/12/2024 | 11/20/2024 4:00:03 PM EST |
| 44.00 | 5.20 | 7.10 | 9.40 | 0.00 | 0.00% | 0 | 27 | 0.65 | -0.76 | 0.04 | -0.04 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 45.00 | 6.40 | 9.30 | 10.16 | 0.00 | 0.00% | 0 | 20 | 1.05 | -0.80 | 0.04 | -0.03 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 46.00 | 8.20 | 9.60 | 7.50 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.83 | 0.04 | -0.03 | 11/11/2024 | 11/20/2024 4:00:03 PM EST |
| 50.00 | 11.20 | 13.90 | 10.80 | 0.00 | 0.00% | 0 | 2 | 1.23 | -0.92 | 0.02 | -0.02 | 11/8/2024 | 11/20/2024 4:00:03 PM EST |
| 55.00 | 15.90 | 19.10 | % | 0 | 0 | 1.51 | -0.97 | 0.01 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 60.00 | 21.10 | 24.20 | % | 0 | 0 | 1.73 | -0.99 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |