Options Chain for SWEETGREEN INC COM CL A (SG) - $9.57 as of 10/9/2026 1:03:55 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 | 8.40 | 8.80 | 8.60 | 8.60 | +0.23 | +2.75% | 8.60 | 3 | 112 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 11:58:46 AM EST |
| 1.50 | 7.90 | 8.30 | 8.10 | 7.88 | 0.00 | 0.00% | 5.40 | 0 | 6 | 9.91 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 11:58:46 AM EST |
| 2.00 | 7.40 | 7.80 | 7.60 | 6.74 | 0.00 | 0.00% | 3.80 | 0 | 30 | 8.31 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 11:58:46 AM EST |
| 2.50 | 6.80 | 7.30 | 7.05 | 6.61 | 0.00 | 0.00% | 2.82 | 0 | 1 | 7.14 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 11:58:46 AM EST |
| 3.00 | 6.30 | 6.80 | 6.55 | 5.21 | 0.00 | 0.00% | 2.18 | 0 | 7 | 6.22 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 11:58:46 AM EST |
| 3.50 | 5.80 | 6.40 | 6.10 | 5.75 | 0.00 | 0.00% | 1.74 | 0 | 3 | 6.18 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 11:58:46 AM EST |
| 4.00 | 5.30 | 5.80 | 5.55 | 5.24 | 0.00 | 0.00% | 1.39 | 0 | 66 | 4.81 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 11:58:46 AM EST |
| 4.50 | 4.80 | 5.40 | 5.10 | 4.75 | 0.00 | 0.00% | 1.13 | 0 | 7 | 4.83 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 11:58:46 AM EST |
| 5.00 | 4.30 | 4.90 | 4.60 | 4.50 | 0.00 | 0.00% | 0.92 | 0 | 160 | 4.27 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 11:58:46 AM EST |
| 5.50 | 3.80 | 4.40 | 4.10 | % | 0.75 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 10/9/2026 11:58:46 AM EST | |||
| 6.00 | 3.40 | 3.90 | 3.65 | 3.62 | +0.42 | +13.13% | 0.61 | 5 | 3,136 | 3.31 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 11:58:46 AM EST |
| 6.50 | 3.00 | 3.20 | 3.10 | 3.08 | % | 0.48 | 20 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 11:58:46 AM EST | |
| 7.00 | 2.55 | 2.65 | 2.60 | 2.55 | +0.10 | +4.09% | 0.37 | 26 | 1,522 | 1.91 | 1.00 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 11:58:46 AM EST |
| 7.50 | 1.85 | 2.35 | 2.10 | 2.09 | 0.00 | 0.00% | 0.28 | 0 | 20 | 1.94 | 0.99 | 0.03 | 0.00 | 10/8/2026 | 10/9/2026 11:58:46 AM EST |
| 8.00 | 1.55 | 1.75 | 1.65 | 1.67 | +0.02 | +1.22% | 0.21 | 8 | 2,055 | 1.28 | 0.96 | 0.09 | -0.01 | 10/9/2026 | 10/9/2026 11:58:46 AM EST |
| 8.50 | 1.05 | 1.25 | 1.15 | 1.15 | +0.30 | +35.30% | 0.14 | 21 | 138 | 0.98 | 0.89 | 0.19 | -0.02 | 10/9/2026 | 10/9/2026 11:58:46 AM EST |
| 9.00 | 0.70 | 0.80 | 0.75 | 0.75 | 0.00 | 0.00% | 0.08 | 15 | 3,304 | 0.69 | 0.76 | 0.31 | -0.02 | 10/9/2026 | 10/9/2026 11:58:46 AM EST |
| 9.50 | 0.35 | 0.50 | 0.43 | 0.45 | 0.00 | 0.00% | 0.05 | 9 | 471 | 0.69 | 0.58 | 0.40 | -0.03 | 10/9/2026 | 10/9/2026 11:58:46 AM EST |
| 10.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.01 | -4.77% | 0.02 | 3,283 | 5,311 | 0.73 | 0.38 | 0.40 | -0.03 | 10/9/2026 | 10/9/2026 11:58:46 AM EST |
| 10.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.01 | -9.10% | 0.01 | 287 | 49 | 0.67 | 0.21 | 0.30 | -0.02 | 10/9/2026 | 10/9/2026 11:58:46 AM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3,482 | 1.05 | 0.10 | 0.18 | -0.01 | 10/5/2026 | 10/9/2026 11:58:46 AM EST |
| 11.50 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.25 | 0.04 | 0.09 | -0.01 | 9/22/2026 | 10/9/2026 11:58:46 AM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 553 | 1.07 | 0.02 | 0.04 | 0.00 | 9/30/2026 | 10/9/2026 11:58:46 AM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.01 | 0.00 | 10/9/2026 11:58:46 AM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 197 | 1.35 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 11:58:46 AM EST |
| 13.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 10/9/2026 11:58:46 AM EST | |||
| 14.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,341 | 2.37 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 11:58:46 AM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 285 | 2.10 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 11:58:46 AM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 110 | 2.90 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 11:58:46 AM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 43 | 3.12 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 10/9/2026 11:58:46 AM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.49 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 10/9/2026 11:58:46 AM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.52 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 10/9/2026 11:58:46 AM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,276 | 3.70 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/9/2026 11:58:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 10/9/2026 11:58:46 AM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 11:58:46 AM EST | |||
| 2.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 11:58:46 AM EST |
| 2.50 | 0.00 | 0.25 | 0.13 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 11:58:46 AM EST | |||
| 3.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 311 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/9/2026 11:58:46 AM EST |
| 3.50 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 10/9/2026 11:58:46 AM EST | |||
| 4.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1,417 | 4.94 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/9/2026 11:58:46 AM EST |
| 4.50 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 10/9/2026 11:58:46 AM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 986 | 3.86 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 11:58:46 AM EST |
| 5.50 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 10/9/2026 11:58:46 AM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.01 | 1 | 1,262 | 2.10 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 11:58:46 AM EST |
| 6.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 9 | 2.79 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 11:58:46 AM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 405 | 1.51 | 0.00 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 11:58:46 AM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.49 | -0.01 | 0.03 | 0.00 | 10/2/2026 | 10/9/2026 11:58:46 AM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.98 | -0.04 | 0.09 | -0.01 | 10/8/2026 | 10/9/2026 11:58:46 AM EST |
| 8.50 | 0.05 | 0.10 | 0.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.83 | -0.11 | 0.19 | -0.02 | 10/8/2026 | 10/9/2026 11:58:46 AM EST |
| 9.00 | 0.10 | 0.20 | 0.15 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 258 | 0.75 | -0.24 | 0.31 | -0.02 | 10/8/2026 | 10/9/2026 11:58:46 AM EST |
| 9.50 | 0.30 | 0.40 | 0.35 | 0.30 | -0.15 | -33.34% | 0.04 | 1 | 6 | 0.74 | -0.42 | 0.40 | -0.03 | 10/9/2026 | 10/9/2026 11:58:46 AM EST |
| 10.00 | 0.55 | 0.65 | 0.60 | 0.60 | 0.00 | 0.00% | 0.06 | 1 | 138 | 0.73 | -0.62 | 0.40 | -0.03 | 10/9/2026 | 10/9/2026 11:58:46 AM EST |
| 10.50 | 0.75 | 1.30 | 1.03 | % | 0.10 | 0 | 0 | 1.41 | -0.79 | 0.30 | -0.02 | 10/9/2026 11:58:46 AM EST | |||
| 11.00 | 1.20 | 1.70 | 1.45 | 4.06 | 0.00 | 0.00% | 0.13 | 0 | 49 | 1.47 | -0.90 | 0.18 | -0.01 | 9/15/2026 | 10/9/2026 11:58:46 AM EST |
| 11.50 | 1.75 | 2.10 | 1.93 | 1.90 | -0.02 | -1.05% | 0.17 | 153 | 153 | 1.46 | -0.96 | 0.09 | -0.01 | 10/9/2026 | 10/9/2026 11:58:46 AM EST |
| 12.00 | 2.15 | 2.70 | 2.43 | 3.55 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.91 | -0.98 | 0.04 | 0.00 | 9/28/2026 | 10/9/2026 11:58:46 AM EST |
| 12.50 | 2.65 | 3.20 | 2.93 | 3.40 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.11 | -1.00 | 0.01 | 0.00 | 10/5/2026 | 10/9/2026 11:58:46 AM EST |
| 13.00 | 3.10 | 3.70 | 3.40 | 4.65 | 0.00 | 0.00% | 0.26 | 0 | 2 | 2.28 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 11:58:46 AM EST |
| 13.50 | 3.60 | 4.20 | 3.90 | % | 0.29 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 10/9/2026 11:58:46 AM EST | |||
| 14.00 | 4.10 | 4.70 | 4.40 | 5.65 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.61 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 11:58:46 AM EST |
| 15.00 | 5.10 | 5.70 | 5.40 | 8.05 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 10/9/2026 11:58:46 AM EST |
| 16.00 | 6.10 | 6.70 | 6.40 | 9.05 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 10/9/2026 11:58:46 AM EST |
| 17.00 | 7.10 | 7.70 | 7.40 | 7.90 | 0.00 | 0.00% | 0.44 | 0 | 1 | 3.40 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 11:58:46 AM EST |
| 18.00 | 8.10 | 8.70 | 8.40 | 12.30 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 10/9/2026 11:58:46 AM EST |
| 19.00 | 9.10 | 9.70 | 9.40 | 13.30 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 10/9/2026 11:58:46 AM EST |
| 20.00 | 10.10 | 10.70 | 10.40 | 13.05 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 10/9/2026 11:58:46 AM EST |