Options Chain for SWEETGREEN INC COM CL A (SG) - $7.01 as of 8/24/2026 9:17:21 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 | 5.60 | 6.40 | 6.00 | 5.90 | 0.00 | 0.00% | 6.00 | 0 | 71 | 5.52 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:56 PM EST |
| 2.00 | 4.60 | 5.40 | 5.00 | 4.86 | 0.00 | 0.00% | 2.50 | 0 | 23 | 3.42 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:56 PM EST |
| 3.00 | 3.70 | 4.40 | 4.05 | 4.00 | +0.25 | +6.67% | 1.35 | 2 | 6 | 2.42 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 4.00 | 2.80 | 3.30 | 3.05 | 2.25 | 0.00 | 0.00% | 0.76 | 0 | 59 | 1.55 | 0.99 | 0.03 | 0.00 | 8/14/2026 | 8/24/2026 3:59:56 PM EST |
| 5.00 | 2.00 | 2.35 | 2.18 | 2.09 | +0.28 | +15.47% | 0.44 | 5 | 224 | 1.16 | 0.90 | 0.09 | 0.00 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 6.00 | 1.25 | 1.55 | 1.40 | 1.45 | +0.15 | +11.54% | 0.23 | 1 | 569 | 0.83 | 0.74 | 0.15 | -0.01 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 7.00 | 0.80 | 0.90 | 0.85 | 0.85 | +0.05 | +6.25% | 0.12 | 587 | 480 | 0.82 | 0.55 | 0.19 | -0.01 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 8.00 | 0.40 | 0.50 | 0.45 | 0.50 | +0.10 | +25.00% | 0.06 | 1,035 | 753 | 0.79 | 0.37 | 0.18 | -0.01 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 9.00 | 0.20 | 0.30 | 0.25 | 0.22 | -0.03 | -12.00% | 0.03 | 94 | 951 | 0.77 | 0.23 | 0.15 | -0.01 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 10.00 | 0.10 | 0.15 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 509 | 4,846 | 0.76 | 0.13 | 0.11 | 0.00 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 11.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.03 | -37.50% | 0.01 | 2 | 3,471 | 0.79 | 0.08 | 0.07 | 0.00 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 560 | 1.05 | 0.04 | 0.05 | 0.00 | 8/20/2026 | 8/24/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 197 | 1.39 | 0.02 | 0.03 | 0.00 | 8/4/2026 | 8/24/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,342 | 1.14 | 0.01 | 0.02 | 0.00 | 8/7/2026 | 8/24/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.01 | 20 | 299 | 1.33 | 0.01 | 0.01 | 0.00 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.30 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 3:59:56 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.37 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 3:59:56 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/24/2026 3:59:56 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.80 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/24/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,276 | 1.54 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/24/2026 3:59:56 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 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.03 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/24/2026 3:59:56 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.28 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 3:59:56 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 313 | 1.60 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 3:59:56 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.03 | 20 | 1,416 | 1.39 | -0.01 | 0.03 | 0.00 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 5.00 | 0.10 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 893 | 0.80 | -0.10 | 0.09 | 0.00 | 8/21/2026 | 8/24/2026 3:59:56 PM EST |
| 6.00 | 0.25 | 0.45 | 0.35 | 0.40 | 0.00 | 0.00% | 0.06 | 0 | 958 | 0.75 | -0.26 | 0.15 | -0.01 | 8/21/2026 | 8/24/2026 3:59:56 PM EST |
| 7.00 | 0.70 | 0.90 | 0.80 | 0.86 | -0.24 | -21.82% | 0.11 | 1 | 478 | 0.75 | -0.45 | 0.19 | -0.01 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 8.00 | 1.35 | 1.60 | 1.48 | 1.52 | -0.31 | -16.94% | 0.18 | 1 | 185 | 0.77 | -0.63 | 0.18 | -0.01 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 9.00 | 2.10 | 2.40 | 2.25 | 2.65 | 0.00 | 0.00% | 0.25 | 0 | 359 | 0.74 | -0.77 | 0.15 | -0.01 | 8/20/2026 | 8/24/2026 3:59:56 PM EST |
| 10.00 | 2.90 | 3.20 | 3.05 | 3.20 | -0.32 | -9.10% | 0.30 | 1 | 221 | 0.92 | -0.87 | 0.11 | 0.00 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 11.00 | 3.90 | 4.10 | 4.00 | 4.10 | -1.20 | -22.65% | 0.36 | 2 | 43 | 0.92 | -0.92 | 0.07 | 0.00 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 12.00 | 4.80 | 5.40 | 5.10 | 6.30 | 0.00 | 0.00% | 0.42 | 0 | 9 | 1.47 | -0.96 | 0.05 | 0.00 | 8/17/2026 | 8/24/2026 3:59:56 PM EST |
| 13.00 | 5.70 | 6.40 | 6.05 | 7.30 | 0.00 | 0.00% | 0.47 | 0 | 26 | 1.59 | -0.98 | 0.03 | 0.00 | 8/17/2026 | 8/24/2026 3:59:56 PM EST |
| 14.00 | 6.70 | 7.50 | 7.10 | 8.30 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.82 | -0.99 | 0.02 | 0.00 | 8/17/2026 | 8/24/2026 3:59:56 PM EST |
| 15.00 | 7.60 | 8.50 | 8.05 | 9.30 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.92 | -0.99 | 0.01 | 0.00 | 8/17/2026 | 8/24/2026 3:59:56 PM EST |
| 16.00 | 8.60 | 9.50 | 9.05 | 7.95 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 8/24/2026 3:59:56 PM EST |
| 17.00 | 9.60 | 10.40 | 10.00 | 11.26 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 3:59:56 PM EST |
| 18.00 | 10.60 | 11.50 | 11.05 | 12.30 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 3:59:56 PM EST |
| 19.00 | 11.60 | 12.40 | 12.00 | 13.30 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 3:59:56 PM EST |
| 20.00 | 12.60 | 13.40 | 13.00 | 13.55 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 8/24/2026 3:59:56 PM EST |