Options Chain for SWEETGREEN INC COM CL A (SG) - $4.94 as of 8/7/2026 7:08:42 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 | 4.00 | 4.70 | 4.35 | 5.00 | 0.00 | 0.00% | 4.35 | 0 | 63 | 4.27 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 2.00 | 3.00 | 3.90 | 3.45 | 4.05 | 0.00 | 0.00% | 1.73 | 0 | 20 | 3.09 | 0.99 | 0.01 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 3.00 | 2.15 | 2.80 | 2.48 | 3.12 | 0.00 | 0.00% | 0.83 | 0 | 7 | 1.83 | 0.95 | 0.05 | 0.00 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 4.00 | 1.45 | 1.80 | 1.63 | 1.65 | -0.50 | -23.26% | 0.41 | 1 | 19 | 0.82 | 0.84 | 0.12 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 5.00 | 0.85 | 1.15 | 1.00 | 0.85 | -0.70 | -45.17% | 0.20 | 2 | 157 | 0.85 | 0.66 | 0.19 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 6.00 | 0.55 | 0.65 | 0.60 | 0.55 | -0.47 | -46.08% | 0.10 | 70 | 452 | 0.86 | 0.47 | 0.20 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 7.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.37 | -51.39% | 0.05 | 119 | 355 | 0.87 | 0.31 | 0.18 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 8.00 | 0.10 | 0.25 | 0.18 | 0.23 | -0.23 | -50.00% | 0.02 | 157 | 729 | 0.82 | 0.19 | 0.14 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 9.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.17 | -62.97% | 0.01 | 87 | 803 | 0.83 | 0.12 | 0.10 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.14 | -63.64% | 0.01 | 23 | 4,866 | 0.95 | 0.07 | 0.07 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.17 | -77.28% | 0.01 | 514 | 3,620 | 1.05 | 0.04 | 0.05 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.15 | -75.00% | 0.01 | 2 | 551 | 1.28 | 0.02 | 0.03 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 197 | 1.25 | 0.01 | 0.02 | 0.00 | 8/4/2026 | 8/7/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 1,342 | 1.32 | 0.01 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 299 | 1.39 | 0.01 | 0.01 | 0.00 | 7/20/2026 | 8/7/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.28 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.51 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/7/2026 4:00:04 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.61 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/7/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,276 | 1.66 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/7/2026 4:00:04 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 | 2.40 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.04 | -50.00% | 0.01 | 3 | 3 | 1.45 | -0.01 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 3.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.10 | +200.00% | 0.03 | 1 | 294 | 1.24 | -0.05 | 0.05 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 4.00 | 0.15 | 0.30 | 0.23 | 0.20 | 0.00 | 0.00% | 0.06 | 1,792 | 163 | 0.89 | -0.16 | 0.12 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 5.00 | 0.50 | 0.65 | 0.58 | 0.60 | +0.10 | +20.00% | 0.12 | 212 | 568 | 0.86 | -0.34 | 0.19 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 6.00 | 1.05 | 1.30 | 1.18 | 1.28 | +0.26 | +25.49% | 0.20 | 2 | 702 | 0.88 | -0.53 | 0.20 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 7.00 | 1.80 | 2.05 | 1.93 | 1.86 | +0.04 | +2.20% | 0.28 | 77 | 428 | 0.88 | -0.69 | 0.18 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 8.00 | 2.65 | 2.95 | 2.80 | 2.85 | +0.26 | +10.04% | 0.35 | 49 | 155 | 0.88 | -0.81 | 0.14 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 9.00 | 3.50 | 3.80 | 3.65 | 3.70 | +1.80 | +94.74% | 0.41 | 80 | 286 | 1.06 | -0.88 | 0.10 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 10.00 | 4.50 | 4.80 | 4.65 | 4.60 | +0.32 | +7.48% | 0.47 | 6 | 184 | 1.20 | -0.93 | 0.07 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 11.00 | 5.50 | 5.80 | 5.65 | 5.68 | +2.48 | +77.50% | 0.51 | 13 | 84 | 1.31 | -0.96 | 0.05 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 12.00 | 6.30 | 7.00 | 6.65 | 5.55 | 0.00 | 0.00% | 0.55 | 0 | 5 | 1.73 | -0.98 | 0.03 | 0.00 | 7/31/2026 | 8/7/2026 4:00:04 PM EST |
| 13.00 | 7.30 | 8.10 | 7.70 | 6.60 | 0.00 | 0.00% | 0.59 | 0 | 26 | 1.97 | -0.99 | 0.02 | 0.00 | 7/16/2026 | 8/7/2026 4:00:04 PM EST |
| 14.00 | 8.30 | 9.10 | 8.70 | 7.70 | 0.00 | 0.00% | 0.62 | 0 | 3 | 2.06 | -0.99 | 0.01 | 0.00 | 7/22/2026 | 8/7/2026 4:00:04 PM EST |
| 15.00 | 9.30 | 10.20 | 9.75 | 6.96 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.27 | -0.99 | 0.01 | 0.00 | 7/6/2026 | 8/7/2026 4:00:04 PM EST |
| 16.00 | 10.20 | 11.10 | 10.65 | 7.95 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 8/7/2026 4:00:04 PM EST |
| 17.00 | 11.20 | 12.10 | 11.65 | 11.26 | 0.00 | 0.00% | 0.69 | 0 | 2 | 2.30 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:04 PM EST |
| 18.00 | 12.20 | 13.10 | 12.65 | 12.30 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:04 PM EST |
| 19.00 | 13.20 | 14.10 | 13.65 | 11.50 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 8/7/2026 4:00:04 PM EST |
| 20.00 | 14.20 | 15.10 | 14.65 | 13.55 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 4:00:04 PM EST |