Options Chain for SWEETGREEN INC COM CL A (SG) - $22.76 as of 4/26/2024 3:45:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 13.10 | 15.80 | % | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 12.00 | 12.10 | 14.80 | % | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 13.00 | 11.40 | 13.80 | 8.18 | 0.00 | 0.00% | 0 | 1 | 3.89 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:50 PM EST |
| 14.00 | 10.20 | 12.40 | 9.00 | 0.00 | 0.00% | 0 | 74 | 3.25 | 0.99 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:50 PM EST |
| 15.00 | 9.40 | 12.00 | 6.16 | 0.00 | 0.00% | 0 | 450 | 3.11 | 0.99 | 0.01 | 0.00 | 4/17/2024 | 4/26/2024 3:59:50 PM EST |
| 16.00 | 8.20 | 10.70 | 4.82 | 0.00 | 0.00% | 0 | 210 | 2.91 | 0.98 | 0.01 | -0.01 | 4/17/2024 | 4/26/2024 3:59:50 PM EST |
| 17.00 | 7.20 | 9.80 | 4.00 | 0.00 | 0.00% | 0 | 101 | 2.71 | 0.96 | 0.02 | -0.01 | 4/19/2024 | 4/26/2024 3:59:50 PM EST |
| 18.00 | 5.20 | 8.20 | 3.40 | 0.00 | 0.00% | 0 | 399 | 2.09 | 0.93 | 0.02 | -0.02 | 4/17/2024 | 4/26/2024 3:59:50 PM EST |
| 19.00 | 5.60 | 6.00 | 6.00 | +2.31 | +62.61% | 3 | 219 | 0.88 | 0.90 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 20.00 | 4.80 | 5.10 | 5.00 | +1.50 | +42.86% | 56 | 708 | 0.87 | 0.85 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 21.00 | 4.10 | 4.40 | 4.05 | +1.05 | +35.00% | 28 | 128 | 0.92 | 0.79 | 0.05 | -0.04 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 22.00 | 3.40 | 3.70 | 3.60 | +1.95 | +118.19% | 20 | 345 | 0.91 | 0.73 | 0.06 | -0.04 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 23.00 | 2.85 | 3.00 | 2.80 | +0.93 | +49.74% | 249 | 144 | 0.91 | 0.66 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 24.00 | 2.30 | 2.45 | 2.28 | +1.18 | +107.28% | 75 | 272 | 0.91 | 0.58 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 25.00 | 1.85 | 2.00 | 1.90 | +0.80 | +72.73% | 112 | 383 | 0.91 | 0.51 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 26.00 | 1.45 | 1.60 | 1.47 | +0.72 | +96.00% | 35 | 285 | 0.90 | 0.44 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 27.00 | 1.15 | 1.25 | 1.10 | +0.45 | +69.24% | 48 | 147 | 0.90 | 0.37 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 28.00 | 0.90 | 1.00 | 0.91 | +0.51 | +127.50% | 102 | 66 | 0.91 | 0.31 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 29.00 | 0.70 | 0.80 | 0.64 | +0.34 | +113.34% | 7 | 451 | 0.91 | 0.26 | 0.06 | -0.04 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 30.00 | 0.55 | 0.65 | 0.55 | +0.25 | +83.34% | 135 | 425 | 0.93 | 0.21 | 0.05 | -0.04 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 31.00 | 0.40 | 0.50 | 0.40 | +0.23 | +135.30% | 2 | 67 | 0.92 | 0.17 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 32.00 | 0.10 | 0.45 | 0.35 | +0.05 | +16.67% | 1 | 48 | 0.84 | 0.14 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 33.00 | 0.05 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 10 | 0.86 | 0.11 | 0.03 | -0.02 | 4/9/2024 | 4/26/2024 3:59:50 PM EST |
| 35.00 | 0.05 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 42 | 0.96 | 0.07 | 0.02 | -0.02 | 4/25/2024 | 4/26/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 11 | 2.80 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 3:59:50 PM EST |
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 13.00 | 0.00 | 0.05 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 14.00 | 0.00 | 0.10 | % | 0 | 0 | 2.30 | -0.01 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.35 | % | 0 | 0 | 1.61 | -0.01 | 0.01 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 16.00 | 0.00 | 0.25 | 0.05 | -0.25 | -83.34% | 4 | 10 | 1.31 | -0.02 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 17.00 | 0.05 | 0.15 | 0.10 | -0.50 | -83.34% | 5 | 30 | 0.88 | -0.04 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 18.00 | 0.10 | 0.20 | 0.20 | -0.20 | -50.00% | 15 | 21 | 0.89 | -0.07 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 19.00 | 0.20 | 0.30 | 0.29 | -0.26 | -47.28% | 30 | 62 | 0.88 | -0.10 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 20.00 | 0.40 | 0.50 | 0.50 | -0.29 | -36.71% | 91 | 1,104 | 0.91 | -0.15 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 21.00 | 0.65 | 0.75 | 0.75 | -0.45 | -37.50% | 35 | 268 | 0.92 | -0.21 | 0.05 | -0.04 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 22.00 | 0.90 | 1.05 | 1.02 | -0.48 | -32.00% | 77 | 448 | 0.90 | -0.27 | 0.06 | -0.04 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 23.00 | 1.30 | 1.45 | 1.45 | -0.85 | -36.96% | 25 | 39 | 0.91 | -0.34 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 24.00 | 1.75 | 1.85 | 1.85 | -1.15 | -38.34% | 142 | 91 | 0.89 | -0.42 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 25.00 | 2.30 | 2.40 | 2.40 | -1.43 | -37.34% | 45 | 97 | 0.90 | -0.49 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 26.00 | 2.90 | 3.10 | 3.10 | -0.70 | -18.43% | 30 | 44 | 0.91 | -0.56 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 27.00 | 3.20 | 3.80 | 3.50 | -0.90 | -20.46% | 1 | 1 | 0.93 | -0.63 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 28.00 | 4.30 | 4.50 | 7.30 | 0.00 | 0.00% | 0 | 9 | 0.91 | -0.69 | 0.07 | -0.05 | 4/17/2024 | 4/26/2024 3:59:50 PM EST |
| 29.00 | 5.10 | 5.30 | % | 0 | 0 | 0.92 | -0.74 | 0.06 | -0.04 | 4/26/2024 3:59:50 PM EST | |||
| 30.00 | 5.90 | 6.20 | 8.75 | 0.00 | 0.00% | 0 | 24 | 0.91 | -0.79 | 0.05 | -0.04 | 4/16/2024 | 4/26/2024 3:59:50 PM EST |
| 31.00 | 6.60 | 7.40 | % | 0 | 0 | 0.96 | -0.83 | 0.05 | -0.03 | 4/26/2024 3:59:50 PM EST | |||
| 32.00 | 7.50 | 8.00 | % | 0 | 0 | 1.05 | -0.86 | 0.04 | -0.03 | 4/26/2024 3:59:50 PM EST | |||
| 33.00 | 8.50 | 8.90 | % | 0 | 0 | 1.06 | -0.89 | 0.03 | -0.02 | 4/26/2024 3:59:50 PM EST | |||
| 35.00 | 10.20 | 11.10 | % | 0 | 0 | 1.34 | -0.93 | 0.02 | -0.02 | 4/26/2024 3:59:50 PM EST |