Options Chain for SWEETGREEN INC COM CL A (SG) - $7.25 as of 9/15/2026 12:16:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 4.30 | 5.40 | 4.85 | 5.05 | 0.00 | 0.00% | 2.42 | 0 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/16/2026 10:59:00 AM EST |
| 2.50 | 3.80 | 4.90 | 4.35 | 4.60 | 0.00 | 0.00% | 1.74 | 0 | 2 | 4.92 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/16/2026 10:59:00 AM EST |
| 3.00 | 3.30 | 4.40 | 3.85 | 3.90 | 0.00 | 0.00% | 1.28 | 0 | 3 | 4.15 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/16/2026 10:59:00 AM EST |
| 3.50 | 2.85 | 3.80 | 3.33 | 3.26 | 0.00 | 0.00% | 0.95 | 0 | 6 | 3.22 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/16/2026 10:59:00 AM EST |
| 4.00 | 2.35 | 3.30 | 2.83 | % | 0.71 | 0 | 0 | 2.72 | 1.00 | 0.01 | 0.00 | 9/16/2026 10:59:00 AM EST | |||
| 4.50 | 1.90 | 2.75 | 2.33 | 2.55 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.17 | 0.98 | 0.03 | 0.00 | 8/28/2026 | 9/16/2026 10:59:00 AM EST |
| 5.00 | 1.50 | 2.15 | 1.83 | 1.89 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.56 | 0.95 | 0.07 | 0.00 | 8/28/2026 | 9/16/2026 10:59:00 AM EST |
| 5.50 | 1.20 | 1.65 | 1.43 | 1.56 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.24 | 0.88 | 0.14 | -0.01 | 9/4/2026 | 9/16/2026 10:59:00 AM EST |
| 6.00 | 1.00 | 1.10 | 1.05 | % | 0.18 | 0 | 0 | 0.93 | 0.78 | 0.21 | -0.01 | 9/16/2026 10:59:00 AM EST | |||
| 6.50 | 0.65 | 0.80 | 0.73 | 0.77 | -0.26 | -25.25% | 0.11 | 3,765 | 200 | 0.80 | 0.65 | 0.27 | -0.01 | 9/16/2026 | 9/16/2026 10:59:00 AM EST |
| 7.00 | 0.45 | 0.55 | 0.50 | 0.55 | -0.05 | -8.34% | 0.07 | 1,011 | 16 | 0.80 | 0.51 | 0.30 | -0.01 | 9/16/2026 | 9/16/2026 10:59:00 AM EST |
| 7.50 | 0.25 | 0.35 | 0.30 | 0.28 | -0.10 | -26.32% | 0.04 | 1 | 143 | 0.77 | 0.37 | 0.28 | -0.01 | 9/16/2026 | 9/16/2026 10:59:00 AM EST |
| 8.00 | 0.15 | 0.25 | 0.20 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 199 | 0.80 | 0.26 | 0.24 | -0.01 | 9/14/2026 | 9/16/2026 10:59:00 AM EST |
| 8.50 | 0.10 | 0.15 | 0.13 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.86 | 0.18 | 0.19 | -0.01 | 9/14/2026 | 9/16/2026 10:59:00 AM EST |
| 9.00 | 0.05 | 0.15 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.88 | 0.13 | 0.14 | -0.01 | 9/11/2026 | 9/16/2026 10:59:00 AM EST |
| 9.50 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.13 | 0.08 | 0.10 | 0.00 | 9/14/2026 | 9/16/2026 10:59:00 AM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.36 | 0.04 | 0.07 | 0.00 | 9/14/2026 | 9/16/2026 10:59:00 AM EST |
| 10.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.58 | 0.02 | 0.04 | 0.00 | 9/16/2026 10:59:00 AM EST | |||
| 11.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.79 | 0.01 | 0.03 | 0.00 | 9/16/2026 10:59:00 AM EST | |||
| 11.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.89 | 0.01 | 0.02 | 0.00 | 9/16/2026 10:59:00 AM EST | |||
| 12.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.01 | 0.00 | 9/16/2026 10:59:00 AM EST | |||
| 13.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 9/16/2026 10:59:00 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 9/16/2026 10:59:00 AM EST | |||
| 2.50 | 0.00 | 0.30 | 0.15 | % | 0.06 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 9/16/2026 10:59:00 AM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 9/16/2026 10:59:00 AM EST | |||
| 3.50 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 9/16/2026 10:59:00 AM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 2.38 | 0.00 | 0.01 | 0.00 | 9/16/2026 10:59:00 AM EST | |||
| 4.50 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 1.99 | -0.02 | 0.03 | 0.00 | 9/16/2026 10:59:00 AM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.11 | -0.05 | 0.07 | 0.00 | 9/9/2026 | 9/16/2026 10:59:00 AM EST |
| 5.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.84 | -0.12 | 0.14 | -0.01 | 9/15/2026 | 9/16/2026 10:59:00 AM EST |
| 6.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.03 | 10 | 28 | 0.82 | -0.22 | 0.21 | -0.01 | 9/16/2026 | 9/16/2026 10:59:00 AM EST |
| 6.50 | 0.30 | 0.40 | 0.35 | 0.42 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.78 | -0.35 | 0.27 | -0.01 | 9/15/2026 | 9/16/2026 10:59:00 AM EST |
| 7.00 | 0.60 | 0.70 | 0.65 | 0.72 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.78 | -0.49 | 0.30 | -0.01 | 9/3/2026 | 9/16/2026 10:59:00 AM EST |
| 7.50 | 0.90 | 1.00 | 0.95 | 0.98 | % | 0.13 | 50 | 0 | 0.78 | -0.63 | 0.28 | -0.01 | 9/16/2026 | 9/16/2026 10:59:00 AM EST | |
| 8.00 | 1.30 | 1.40 | 1.35 | % | 0.17 | 0 | 0 | 0.82 | -0.74 | 0.24 | -0.01 | 9/16/2026 10:59:00 AM EST | |||
| 8.50 | 1.50 | 1.95 | 1.73 | 1.64 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.23 | -0.82 | 0.19 | -0.01 | 9/8/2026 | 9/16/2026 10:59:00 AM EST |
| 9.00 | 1.95 | 2.50 | 2.23 | % | 0.25 | 0 | 0 | 1.47 | -0.87 | 0.14 | -0.01 | 9/16/2026 10:59:00 AM EST | |||
| 9.50 | 2.45 | 2.95 | 2.70 | % | 0.28 | 0 | 0 | 1.53 | -0.92 | 0.10 | 0.00 | 9/16/2026 10:59:00 AM EST | |||
| 10.00 | 2.85 | 3.60 | 3.23 | % | 0.32 | 0 | 0 | 1.93 | -0.96 | 0.07 | 0.00 | 9/16/2026 10:59:00 AM EST | |||
| 10.50 | 3.30 | 4.20 | 3.75 | % | 0.36 | 0 | 0 | 2.22 | -0.98 | 0.04 | 0.00 | 9/16/2026 10:59:00 AM EST | |||
| 11.00 | 3.70 | 4.70 | 4.20 | % | 0.38 | 0 | 0 | 2.35 | -0.99 | 0.03 | 0.00 | 9/16/2026 10:59:00 AM EST | |||
| 11.50 | 4.20 | 5.20 | 4.70 | % | 0.41 | 0 | 0 | 2.46 | -0.99 | 0.02 | 0.00 | 9/16/2026 10:59:00 AM EST | |||
| 12.00 | 4.70 | 5.70 | 5.20 | % | 0.43 | 0 | 0 | 2.56 | -1.00 | 0.01 | 0.00 | 9/16/2026 10:59:00 AM EST | |||
| 13.00 | 5.70 | 6.70 | 6.20 | % | 0.48 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 9/16/2026 10:59:00 AM EST |