Options Chain for SWEETGREEN INC COM CL A (SG) - $6.74 as of 11/21/2025 9:21:38 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.20 | 6.10 | 5.65 | 4.40 | 0.00 | 0.00% | 5.65 | 0 | 2 | 5.29 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 4:00:01 PM EST |
| 2.00 | 4.20 | 5.30 | 4.75 | 14.26 | 0.00 | 0.00% | 2.38 | 0 | 1 | 3.89 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 11/21/2025 4:00:01 PM EST |
| 3.00 | 3.30 | 4.30 | 3.80 | 3.44 | 0.00 | 0.00% | 1.27 | 0 | 73 | 0.00 | 0.99 | 0.01 | 0.00 | 11/20/2025 | 11/21/2025 4:00:01 PM EST |
| 4.00 | 2.75 | 3.20 | 2.98 | 2.35 | 0.00 | 0.00% | 0.74 | 0 | 68 | 1.77 | 0.94 | 0.05 | 0.00 | 11/20/2025 | 11/21/2025 4:00:01 PM EST |
| 5.00 | 1.80 | 2.05 | 1.93 | 1.95 | +0.26 | +15.39% | 0.39 | 10 | 641 | 0.76 | 0.86 | 0.10 | -0.01 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 6.00 | 1.15 | 1.25 | 1.20 | 1.20 | +0.33 | +37.94% | 0.20 | 28 | 1,421 | 0.76 | 0.71 | 0.16 | -0.01 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 7.00 | 0.65 | 0.75 | 0.70 | 0.72 | +0.22 | +44.00% | 0.10 | 312 | 5,913 | 0.75 | 0.52 | 0.20 | -0.01 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 8.00 | 0.35 | 0.40 | 0.38 | 0.40 | +0.18 | +81.82% | 0.05 | 50 | 4,960 | 0.74 | 0.34 | 0.19 | -0.01 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 9.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.07 | +53.85% | 0.02 | 148 | 10,338 | 0.74 | 0.22 | 0.14 | -0.01 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 10.00 | 0.10 | 0.15 | 0.13 | 0.13 | +0.03 | +30.00% | 0.01 | 118 | 6,919 | 0.79 | 0.14 | 0.10 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 11.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.04 | +66.67% | 0.01 | 151 | 9,758 | 0.81 | 0.09 | 0.07 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 3 | 3,669 | 0.98 | 0.05 | 0.05 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.02 | +40.00% | 0.00 | 3 | 3,309 | 1.07 | 0.03 | 0.03 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 35 | 2,987 | 1.16 | 0.01 | 0.02 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11,338 | 1.09 | 0.01 | 0.01 | 0.00 | 11/20/2025 | 11/21/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 984 | 1.43 | 0.00 | 0.01 | 0.00 | 11/18/2025 | 11/21/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 999 | 1.22 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 4:00:01 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 926 | 1.44 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 663 | 1.33 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,612 | 1.38 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 480 | 1.60 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/21/2025 4:00:01 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 739 | 1.98 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 4:00:01 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 197 | 2.03 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:01 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 230 | 1.55 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,601 | 1.59 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/21/2025 4:00:01 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 75 | 2.17 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 11/21/2025 4:00:01 PM EST |
| 27.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 158 | 2.21 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/21/2025 4:00:01 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.70 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/21/2025 4:00:01 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.92 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,497 | 1.76 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/21/2025 4:00:01 PM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 79 | 2.35 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/21/2025 4:00:01 PM EST |
| 32.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 104 | 2.38 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/21/2025 4:00:01 PM EST |
| 33.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.42 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 11/21/2025 4:00:01 PM EST |
| 34.00 | 0.00 | 0.25 | 0.13 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.45 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 11/21/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 994 | 1.90 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 4:00:01 PM EST |
| 37.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 133 | 2.53 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/21/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,148 | 2.23 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 4:00:01 PM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,951 | 2.06 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 11/21/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,397 | 2.33 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 11/21/2025 4:00:01 PM EST |
| 47.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 697 | 2.37 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 11/21/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,334 | 2.20 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/21/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 191 | 2.91 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 11/21/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,771 | 2.36 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/21/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.35 | 0.18 | % | 0.18 | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.07 | 0 | 503 | 3.01 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/21/2025 4:00:01 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2,563 | 1.51 | -0.01 | 0.01 | 0.00 | 11/19/2025 | 11/21/2025 4:00:01 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 986 | 0.97 | -0.06 | 0.05 | 0.00 | 11/19/2025 | 11/21/2025 4:00:01 PM EST |
| 5.00 | 0.15 | 0.25 | 0.20 | 0.18 | -0.07 | -28.00% | 0.04 | 322 | 7,267 | 0.86 | -0.14 | 0.10 | -0.01 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 6.00 | 0.40 | 0.45 | 0.43 | 0.40 | -0.25 | -38.47% | 0.07 | 497 | 1,800 | 0.76 | -0.29 | 0.16 | -0.01 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 7.00 | 0.85 | 1.00 | 0.93 | 0.95 | -0.35 | -26.93% | 0.13 | 80 | 2,063 | 0.76 | -0.48 | 0.20 | -0.01 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 8.00 | 1.55 | 1.75 | 1.65 | 1.57 | -0.41 | -20.71% | 0.21 | 1 | 2,062 | 0.78 | -0.66 | 0.19 | -0.01 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 9.00 | 2.35 | 2.50 | 2.43 | 2.50 | -0.28 | -10.08% | 0.27 | 30 | 5,185 | 0.73 | -0.78 | 0.14 | -0.01 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 10.00 | 3.20 | 3.40 | 3.30 | 3.30 | -0.45 | -12.00% | 0.33 | 38 | 13,686 | 0.70 | -0.86 | 0.10 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 11.00 | 4.10 | 4.80 | 4.45 | 5.23 | 0.00 | 0.00% | 0.40 | 0 | 1,725 | 1.53 | -0.91 | 0.07 | 0.00 | 11/18/2025 | 11/21/2025 4:00:01 PM EST |
| 12.00 | 5.10 | 5.50 | 5.30 | 6.14 | 0.00 | 0.00% | 0.44 | 0 | 1,037 | 1.29 | -0.95 | 0.05 | 0.00 | 11/17/2025 | 11/21/2025 4:00:01 PM EST |
| 13.00 | 5.90 | 6.90 | 6.40 | 6.76 | -0.24 | -3.43% | 0.49 | 2 | 2,607 | 1.91 | -0.97 | 0.03 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 14.00 | 6.90 | 7.80 | 7.35 | 7.60 | -0.75 | -8.99% | 0.53 | 1 | 3 | 1.90 | -0.99 | 0.02 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 15.00 | 7.90 | 8.80 | 8.35 | 8.70 | 0.00 | 0.00% | 0.56 | 0 | 43 | 2.01 | -0.99 | 0.01 | 0.00 | 11/14/2025 | 11/21/2025 4:00:01 PM EST |
| 16.00 | 8.90 | 9.80 | 9.35 | 10.03 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.10 | -1.00 | 0.01 | 0.00 | 11/17/2025 | 11/21/2025 4:00:01 PM EST |
| 17.00 | 9.90 | 10.80 | 10.35 | 11.59 | 0.00 | 0.00% | 0.61 | 0 | 13 | 2.18 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 4:00:01 PM EST |
| 18.00 | 10.80 | 11.80 | 11.30 | 10.30 | 0.00 | 0.00% | 0.63 | 0 | 18 | 2.26 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 11/21/2025 4:00:01 PM EST |
| 19.00 | 11.80 | 12.80 | 12.30 | 10.80 | 0.00 | 0.00% | 0.65 | 0 | 6 | 2.34 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 11/21/2025 4:00:01 PM EST |
| 20.00 | 12.90 | 13.80 | 13.35 | 14.46 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 4:00:01 PM EST |
| 21.00 | 13.90 | 14.80 | 14.35 | 12.45 | 0.00 | 0.00% | 0.68 | 0 | 8 | 2.47 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 11/21/2025 4:00:01 PM EST |
| 22.00 | 14.80 | 15.80 | 15.30 | 16.27 | 0.00 | 0.00% | 0.70 | 0 | 28 | 2.54 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:01 PM EST |
| 23.00 | 15.80 | 16.80 | 16.30 | 14.84 | 0.00 | 0.00% | 0.71 | 0 | 1 | 2.59 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 11/21/2025 4:00:01 PM EST |
| 24.00 | 16.80 | 17.80 | 17.30 | 14.63 | 0.00 | 0.00% | 0.72 | 0 | 2 | 2.65 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 11/21/2025 4:00:01 PM EST |
| 25.00 | 17.90 | 18.80 | 18.35 | 16.86 | 0.00 | 0.00% | 0.73 | 0 | 2 | 2.70 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 11/21/2025 4:00:01 PM EST |
| 26.00 | 18.90 | 19.80 | 19.35 | 16.25 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 11/21/2025 4:00:01 PM EST |
| 27.00 | 19.80 | 20.80 | 20.30 | 17.86 | 0.00 | 0.00% | 0.75 | 0 | 4 | 2.80 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 11/21/2025 4:00:01 PM EST |
| 28.00 | 20.80 | 21.80 | 21.30 | 15.73 | 0.00 | 0.00% | 0.76 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 11/21/2025 4:00:01 PM EST |
| 29.00 | 21.90 | 22.80 | 22.35 | 16.59 | 0.00 | 0.00% | 0.77 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 11/21/2025 4:00:01 PM EST |
| 30.00 | 22.80 | 23.80 | 23.30 | 20.24 | 0.00 | 0.00% | 0.78 | 0 | 2 | 2.94 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 11/21/2025 4:00:01 PM EST |
| 31.00 | 23.80 | 24.80 | 24.30 | 15.30 | 0.00 | 0.00% | 0.78 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 11/21/2025 4:00:01 PM EST |
| 32.00 | 24.80 | 25.80 | 25.30 | 22.87 | 0.00 | 0.00% | 0.79 | 0 | 2 | 3.02 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 11/21/2025 4:00:01 PM EST |
| 33.00 | 25.90 | 26.80 | 26.35 | 14.80 | 0.00 | 0.00% | 0.80 | 0 | 3 | 3.06 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 11/21/2025 4:00:01 PM EST |
| 34.00 | 26.90 | 27.80 | 27.35 | 24.86 | 0.00 | 0.00% | 0.80 | 0 | 3 | 3.09 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 11/21/2025 4:00:01 PM EST |
| 35.00 | 27.90 | 28.80 | 28.35 | 18.80 | 0.00 | 0.00% | 0.81 | 0 | 5 | 3.13 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 11/21/2025 4:00:01 PM EST |
| 37.00 | 29.70 | 30.80 | 30.25 | 18.30 | 0.00 | 0.00% | 0.82 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 11/21/2025 4:00:01 PM EST |
| 40.00 | 32.70 | 33.80 | 33.25 | 26.95 | 0.00 | 0.00% | 0.83 | 0 | 1 | 3.30 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 11/21/2025 4:00:01 PM EST |
| 42.00 | 34.90 | 35.80 | 35.35 | 22.96 | 0.00 | 0.00% | 0.84 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 11/21/2025 4:00:01 PM EST |
| 45.00 | 37.80 | 38.80 | 38.30 | 29.70 | 0.00 | 0.00% | 0.85 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 11/21/2025 4:00:01 PM EST |
| 47.00 | 39.90 | 40.80 | 40.35 | 24.70 | 0.00 | 0.00% | 0.86 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 11/21/2025 4:00:01 PM EST |
| 50.00 | 42.80 | 43.80 | 43.30 | 28.80 | 0.00 | 0.00% | 0.87 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 11/21/2025 4:00:01 PM EST |
| 55.00 | 47.90 | 48.80 | 48.35 | 20.61 | 0.00 | 0.00% | 0.88 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 11/21/2024 | 11/21/2025 4:00:01 PM EST |
| 60.00 | 52.90 | 53.80 | 53.35 | 23.10 | 0.00 | 0.00% | 0.89 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 11/22/2024 | 11/21/2025 4:00:01 PM EST |