Dark

Check out our API

SG
Sweetgreen, Inc.
stock NYSE

At Close

Jun 16, 2025 3:59:56 PM EDT

12.64USD+0.477%(+0.06)6,395,825

12.62Bid 12.65Ask 0.03Spread

Pre-market

Jun 16, 2025 9:28:30 AM EDT

13.34USD+6.041%(+0.76)36,792

After-hours

Jun 16, 2025 4:49:30 PM EDT

12.71USD+0.554%(+0.07)4,762

OverviewOption ChainHistoricalExchangesShortsMore

Jun 20, 2025 Jul 18, 2025 Oct 17, 2025 Jan 16, 2026 Jan 15, 2027

ITM/OTM for Jun 20, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
903	18,078	8,899	3,079

SG Jun 20, 2025 Exp. - Volume by Strike

Puts

Calls

SG Jun 20, 2025 Exp. - Open Interest by Strike

Puts

Calls

SG Jun 20, 2025 Exp. - Max Pain @ $14.00

Puts

Calls

SG Jun 20, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
34 C	0.15	+87.50%	166	169	05-01	SG250620C00034000
33 C	0.15	0.00%	1	2	04-30	SG250620C00033000
32 C	0.04	-89.47%	1	2	05-19	SG250620C00032000
31 C	0.04	-88.57%	2	2	05-19	SG250620C00031000
30 C	0.05	+66.67%	1	56	05-19	SG250620C00030000
29 C	0.39	-22.00%	100	120	05-05	SG250620C00029000
28 C	0.08	-86.67%	3	8	05-13	SG250620C00028000
27 C	0.08	+166.67%	2	23	06-02	SG250620C00027000
26 C	0.17	+70.00%	25	77	05-20	SG250620C00026000
25 C	0.02	-60.00%	2	1,104	06-10	SG250620C00025000
24 C	0.02	-50.00%	2	100	06-13	SG250620C00024000
23 C	0.10	+100.00%	10	377	05-29	SG250620C00023000
22 C	0.05	0.00%	1	282	06-09	SG250620C00022000
21 C	0.05	-44.44%	110	277	06-04	SG250620C00021000
20 C	0.03	-40.00%	8	354	06-13	SG250620C00020000
19 C	0.03	-40.00%	10	462	06-13	SG250620C00019000
18 C	0.06	0.00%	1	3,924	06-12	SG250620C00018000
17 C	0.05	0.00%	8	956	06-13	SG250620C00017000
16 C	0.05	-44.44%	44	1,319	06-13	SG250620C00016000
15 C	0.07	-53.33%	482	6,050	06-13	SG250620C00015000
14 C	0.10	-75.00%	246	1,499	06-13	SG250620C00014000
13 C	0.37	-45.59%	188	915	06-13	SG250620C00013000
12 C	0.90	-44.79%	338	317	06-13	SG250620C00012000
11 C	1.75	-25.53%	32	240	06-13	SG250620C00011000
10 C	3.70	-6.80%	1	293	06-11	SG250620C00010000
9 C	5.44	-14.06%	8	4	05-19	SG250620C00009000
8 C	7.01	-37.69%	3	42	06-04	SG250620C00008000
7 C	12.20	+3.83%	10	1	04-28	SG250620C00007000
6 C	13.20	+3.12%	6	3	04-28	SG250620C00006000
5 C	7.96	-1.85%	6	3	06-13	SG250620C00005000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
34 P	14.85	-3.26%	4	6	04-28	SG250620P00034000
33 P	13.80	-4.17%	10	4	04-28	SG250620P00033000
32 P	12.90	-3.52%	6	5	04-28	SG250620P00032000
31 P	11.95	-4.02%	6	1	04-28	SG250620P00031000
30 P	14.20	-2.07%	2	12	05-14	SG250620P00030000
29 P	12.00	+7.14%	2	26	05-09	SG250620P00029000
28 P	8.10	-12.43%	16	1	05-02	SG250620P00028000
27 P	7.20	-8.28%	20	2	05-02	SG250620P00027000
26 P	10.52	+25.84%	20	10	05-13	SG250620P00026000
25 P	10.51	+5.63%	2	3	05-19	SG250620P00025000
24 P	6.20	+26.53%	1	8	05-08	SG250620P00024000
23 P	4.20	-7.69%	16	4	05-02	SG250620P00023000
22 P	6.66	+0.91%	300	228	05-14	SG250620P00022000
21 P	7.19	+34.64%	20	17	06-06	SG250620P00021000
20 P	6.80	-2.02%	3	101	06-12	SG250620P00020000
19 P	5.25	+9.38%	26	111	06-10	SG250620P00019000
18 P	5.21	+33.59%	4	71	06-13	SG250620P00018000
17 P	3.14	+15.44%	3	128	06-09	SG250620P00017000
16 P	3.40	+16.04%	6	601	06-13	SG250620P00016000
15 P	2.40	+44.58%	30	1,377	06-13	SG250620P00015000
14 P	1.50	+50.00%	84	2,012	06-13	SG250620P00014000
13 P	0.71	+61.36%	190	4,171	06-13	SG250620P00013000
12 P	0.24	+84.62%	408	1,348	06-13	SG250620P00012000
11 P	0.04	-20.00%	148	1,135	06-13	SG250620P00011000
10 P	0.05	0.00%	260	525	06-13	SG250620P00010000
9 P	0.05	+66.67%	17	41	06-10	SG250620P00009000
8 P	0.05	-76.19%	4	30	05-30	SG250620P00008000
7 P	0	0%	0			SG250620P00007000
6 P	0	0%	0			SG250620P00006000
5 P	0	0%	0			SG250620P00005000

Share