Options Chain for SWEETGREEN INC COM CL A (SG) - $9.34 as of 8/22/2025 8:40:26 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 | 8.10 | 8.50 | 8.30 | 15.70 | 0.00 | 0.00% | 8.30 | 0 | 10 | 4.31 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:57 PM EST |
| 2.00 | 7.30 | 7.40 | 7.35 | 11.80 | 0.00 | 0.00% | 3.67 | 0 | 2 | 2.30 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 8/22/2025 3:59:57 PM EST |
| 3.00 | 6.30 | 6.50 | 6.40 | % | 2.13 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 4.00 | 5.20 | 5.50 | 5.35 | 9.60 | 0.00 | 0.00% | 1.34 | 0 | 5 | 1.60 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 8/22/2025 3:59:57 PM EST |
| 5.00 | 4.30 | 4.50 | 4.40 | 4.30 | 0.00 | 0.00% | 0.88 | 0 | 1 | 1.21 | 0.99 | 0.01 | 0.00 | 8/12/2025 | 8/22/2025 3:59:57 PM EST |
| 6.00 | 3.40 | 3.50 | 3.45 | 3.25 | 0.00 | 0.00% | 0.58 | 0 | 134 | 0.73 | 0.94 | 0.04 | 0.00 | 8/14/2025 | 8/22/2025 3:59:57 PM EST |
| 7.00 | 2.55 | 2.65 | 2.60 | 2.20 | 0.00 | 0.00% | 0.37 | 0 | 31 | 0.72 | 0.87 | 0.08 | -0.01 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 8.00 | 1.75 | 1.90 | 1.83 | 1.83 | +0.48 | +35.56% | 0.23 | 4 | 88 | 0.71 | 0.76 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 9.00 | 1.20 | 1.25 | 1.23 | 1.13 | +0.18 | +18.95% | 0.14 | 18 | 369 | 0.70 | 0.62 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 10.00 | 0.75 | 1.65 | 1.20 | 0.80 | +0.18 | +29.04% | 0.12 | 116 | 2,877 | 0.69 | 0.47 | 0.16 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 11.00 | 0.45 | 0.55 | 0.50 | 0.45 | +0.05 | +12.50% | 0.05 | 39 | 1,262 | 0.71 | 0.33 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 12.00 | 0.25 | 0.35 | 0.30 | 0.30 | +0.05 | +20.00% | 0.02 | 163 | 816 | 0.72 | 0.23 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 13.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.01 | -5.56% | 0.01 | 7 | 2,051 | 0.70 | 0.15 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 14.00 | 0.10 | 0.20 | 0.15 | 0.10 | -0.03 | -23.08% | 0.01 | 53 | 4,295 | 0.76 | 0.10 | 0.07 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.12 | +0.03 | +33.34% | 0.01 | 1 | 1,840 | 0.86 | 0.06 | 0.05 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 69 | 4,989 | 0.86 | 0.04 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 17.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 935 | 0.92 | 0.03 | 0.02 | 0.00 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,928 | 1.00 | 0.02 | 0.02 | 0.00 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 555 | 1.36 | 0.01 | 0.01 | 0.00 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 8 | 4,631 | 0.99 | 0.01 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 384 | 1.27 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:57 PM EST |
| 22.00 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,229 | 1.71 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:57 PM EST |
| 23.00 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 338 | 1.77 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:57 PM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 498 | 1.71 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 810 | 1.21 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 26.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 184 | 1.86 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:57 PM EST |
| 27.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 143 | 1.85 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 313 | 1.58 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:57 PM EST |
| 29.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 221 | 1.93 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 835 | 1.66 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 31.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 45 | 2.00 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:57 PM EST |
| 32.00 | 0.00 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 45 | 2.04 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:57 PM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 295 | 1.75 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:57 PM EST |
| 34.00 | 0.00 | 0.25 | 0.13 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.96 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 8/22/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 295 | 1.91 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:57 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 | 0.25 | 0.13 | % | 0.13 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.45 | 0.23 | % | 0.12 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.02 | -28.58% | 0.02 | 1 | 103 | 1.25 | -0.01 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 6.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.08 | -61.54% | 0.02 | 2 | 285 | 0.84 | -0.06 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 7.00 | 0.15 | 0.20 | 0.18 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 938 | 0.73 | -0.13 | 0.08 | -0.01 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 8.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.10 | -18.19% | 0.06 | 86 | 1,212 | 0.74 | -0.24 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 9.00 | 0.80 | 0.85 | 0.83 | 0.96 | -0.05 | -4.95% | 0.09 | 1 | 4,797 | 0.71 | -0.38 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 10.00 | 1.35 | 1.45 | 1.40 | 1.50 | -0.17 | -10.18% | 0.14 | 3 | 4,352 | 0.72 | -0.53 | 0.16 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 11.00 | 2.05 | 2.15 | 2.10 | 2.12 | -0.28 | -11.67% | 0.19 | 25 | 1,906 | 0.72 | -0.67 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 12.00 | 2.85 | 3.00 | 2.93 | 2.90 | -0.35 | -10.77% | 0.24 | 36 | 1,551 | 0.74 | -0.77 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 13.00 | 3.70 | 3.90 | 3.80 | 4.00 | -0.22 | -5.22% | 0.29 | 2 | 1,298 | 0.72 | -0.85 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 14.00 | 4.60 | 4.80 | 4.70 | 5.13 | 0.00 | 0.00% | 0.34 | 0 | 1,489 | 0.83 | -0.90 | 0.07 | 0.00 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 15.00 | 5.60 | 5.80 | 5.70 | 6.00 | 0.00 | 0.00% | 0.38 | 0 | 1,066 | 0.93 | -0.94 | 0.05 | 0.00 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 16.00 | 6.60 | 6.80 | 6.70 | 6.50 | 0.00 | 0.00% | 0.42 | 0 | 2,255 | 1.02 | -0.96 | 0.03 | 0.00 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 17.00 | 7.50 | 7.80 | 7.65 | 7.90 | 0.00 | 0.00% | 0.45 | 0 | 184 | 1.10 | -0.97 | 0.02 | 0.00 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 18.00 | 8.60 | 8.80 | 8.70 | 8.97 | 0.00 | 0.00% | 0.48 | 0 | 35 | 1.18 | -0.98 | 0.02 | 0.00 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 19.00 | 9.60 | 9.80 | 9.70 | 9.79 | 0.00 | 0.00% | 0.51 | 0 | 60 | 1.25 | -0.99 | 0.01 | 0.00 | 8/15/2025 | 8/22/2025 3:59:57 PM EST |
| 20.00 | 10.60 | 10.80 | 10.70 | 10.33 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.09 | -0.99 | 0.01 | 0.00 | 8/13/2025 | 8/22/2025 3:59:57 PM EST |
| 21.00 | 11.60 | 11.80 | 11.70 | 11.20 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:57 PM EST |
| 22.00 | 12.60 | 12.80 | 12.70 | 8.85 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:57 PM EST |
| 23.00 | 13.60 | 13.80 | 13.70 | 10.80 | 0.00 | 0.00% | 0.60 | 0 | 34 | 1.49 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:57 PM EST |
| 24.00 | 14.60 | 14.80 | 14.70 | 14.70 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:57 PM EST |
| 25.00 | 15.60 | 15.80 | 15.70 | 15.20 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:57 PM EST |
| 26.00 | 16.60 | 16.80 | 16.70 | 11.65 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 3:59:57 PM EST |
| 27.00 | 17.60 | 17.80 | 17.70 | 12.60 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 3:59:57 PM EST |
| 28.00 | 18.60 | 18.80 | 18.70 | 18.80 | 0.00 | 0.00% | 0.67 | 0 | 4 | 1.74 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:57 PM EST |
| 29.00 | 19.60 | 19.80 | 19.70 | 16.80 | 0.00 | 0.00% | 0.68 | 0 | 3 | 1.78 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:57 PM EST |
| 30.00 | 20.60 | 20.80 | 20.70 | 16.33 | 0.00 | 0.00% | 0.69 | 0 | 9 | 1.82 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:57 PM EST |
| 31.00 | 21.60 | 21.80 | 21.70 | 18.00 | 0.00 | 0.00% | 0.70 | 0 | 5 | 1.86 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 8/22/2025 3:59:57 PM EST |
| 32.00 | 22.60 | 22.80 | 22.70 | 13.45 | 0.00 | 0.00% | 0.71 | 0 | 2 | 1.90 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 8/22/2025 3:59:57 PM EST |
| 33.00 | 23.60 | 23.80 | 23.70 | 14.35 | 0.00 | 0.00% | 0.72 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 8/22/2025 3:59:57 PM EST |
| 34.00 | 24.60 | 24.80 | 24.70 | 15.30 | 0.00 | 0.00% | 0.73 | 0 | 3 | 1.97 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 8/22/2025 3:59:57 PM EST |
| 35.00 | 25.60 | 25.80 | 25.70 | 22.00 | 0.00 | 0.00% | 0.73 | 0 | 2 | 2.01 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:57 PM EST |