Options Chain for SWEETGREEN INC COM CL A (SG) - $7.93 as of 10/9/2025 9:04:30 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 | 5.70 | 7.90 | 6.80 | 7.76 | 0.00 | 0.00% | 6.80 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/9/2025 3:59:51 PM EST |
| 2.00 | 5.80 | 6.00 | 5.90 | 5.75 | 0.00 | 0.00% | 2.95 | 0 | 13 | 5.87 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 3:59:51 PM EST |
| 3.00 | 4.80 | 5.00 | 4.90 | % | 1.63 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 10/9/2025 3:59:51 PM EST | |||
| 4.00 | 3.80 | 4.00 | 3.90 | 9.60 | 0.00 | 0.00% | 0.97 | 0 | 5 | 3.09 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 10/9/2025 3:59:51 PM EST |
| 4.50 | 3.30 | 3.50 | 3.40 | % | 0.76 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 10/9/2025 3:59:51 PM EST | |||
| 5.00 | 2.80 | 3.00 | 2.90 | 4.05 | 0.00 | 0.00% | 0.58 | 0 | 101 | 2.21 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 10/9/2025 3:59:51 PM EST |
| 5.50 | 2.40 | 2.50 | 2.45 | 2.70 | 0.00 | 0.00% | 0.45 | 0 | 15 | 1.83 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 3:59:51 PM EST |
| 6.00 | 1.90 | 2.00 | 1.95 | 1.75 | 0.00 | 0.00% | 0.33 | 0 | 155 | 1.48 | 0.99 | 0.03 | 0.00 | 10/8/2025 | 10/9/2025 3:59:51 PM EST |
| 6.50 | 1.40 | 1.50 | 1.45 | 1.45 | +0.13 | +9.85% | 0.22 | 51 | 375 | 1.14 | 0.95 | 0.10 | -0.01 | 10/9/2025 | 10/9/2025 3:59:51 PM EST |
| 7.00 | 0.95 | 1.05 | 1.00 | 0.95 | +0.07 | +7.96% | 0.14 | 95 | 589 | 0.78 | 0.86 | 0.23 | -0.01 | 10/9/2025 | 10/9/2025 3:59:51 PM EST |
| 7.50 | 0.60 | 0.70 | 0.65 | 0.72 | +0.27 | +60.00% | 0.09 | 9 | 86 | 0.87 | 0.70 | 0.36 | -0.02 | 10/9/2025 | 10/9/2025 3:59:51 PM EST |
| 8.00 | 0.35 | 0.40 | 0.38 | 0.40 | +0.13 | +48.15% | 0.05 | 613 | 913 | 0.87 | 0.50 | 0.39 | -0.03 | 10/9/2025 | 10/9/2025 3:59:51 PM EST |
| 8.50 | 0.20 | 0.25 | 0.23 | 0.25 | +0.13 | +108.34% | 0.03 | 11,792 | 642 | 0.94 | 0.33 | 0.34 | -0.02 | 10/9/2025 | 10/9/2025 3:59:51 PM EST |
| 9.00 | 0.10 | 0.15 | 0.13 | 0.11 | +0.06 | +120.00% | 0.01 | 1,080 | 2,298 | 0.96 | 0.21 | 0.25 | -0.02 | 10/9/2025 | 10/9/2025 3:59:51 PM EST |
| 9.50 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 35 | 3,810 | 1.02 | 0.12 | 0.18 | -0.02 | 10/9/2025 | 10/9/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 366 | 3,913 | 1.10 | 0.07 | 0.11 | -0.01 | 10/9/2025 | 10/9/2025 3:59:51 PM EST |
| 10.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 81 | 2.01 | 0.03 | 0.06 | 0.00 | 10/6/2025 | 10/9/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 107 | 1,836 | 1.42 | 0.02 | 0.04 | 0.00 | 10/9/2025 | 10/9/2025 3:59:51 PM EST |
| 11.50 | 0.00 | 0.55 | 0.28 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.20 | 0.00 | 0.01 | 0.00 | 9/26/2025 | 10/9/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 12 | 2,360 | 1.70 | 0.00 | 0.01 | 0.00 | 10/9/2025 | 10/9/2025 3:59:51 PM EST |
| 12.50 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 4 | 4.40 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/9/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2,161 | 2.85 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 3:59:51 PM EST |
| 13.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 4,275 | 2.16 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:51 PM EST |
| 14.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,894 | 2.36 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/9/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.07 | +0.05 | +250.00% | 0.00 | 2 | 5,673 | 2.54 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:51 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 909 | 2.71 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/9/2025 3:59:51 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,919 | 3.24 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 518 | 4.14 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/9/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,592 | 3.15 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 3:59:51 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 383 | 4.45 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/9/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,089 | 5.15 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/9/2025 3:59:51 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 335 | 4.72 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/9/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 494 | 5.59 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/9/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 805 | 3.73 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/9/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 184 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 10/9/2025 3:59:51 PM EST |
| 27.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/9/2025 3:59:51 PM EST |
| 28.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 313 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 10/9/2025 3:59:51 PM EST |
| 29.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 10/9/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.85 | 0.43 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 835 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 10/9/2025 3:59:51 PM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 10/9/2025 3:59:51 PM EST |
| 32.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 10/9/2025 3:59:51 PM EST |
| 33.00 | 0.00 | 0.65 | 0.33 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 295 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 10/9/2025 3:59:51 PM EST |
| 34.00 | 0.00 | 0.25 | 0.13 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 10/9/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 293 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/9/2025 3:59:51 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 | 0.03 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/9/2025 3:59:51 PM EST |
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 5.77 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:51 PM EST | |||
| 4.50 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 109 | 3.17 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/9/2025 3:59:51 PM EST |
| 5.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 346 | 1.35 | -0.01 | 0.03 | 0.00 | 10/7/2025 | 10/9/2025 3:59:51 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 69 | 51 | 1.04 | -0.05 | 0.10 | -0.01 | 10/9/2025 | 10/9/2025 3:59:51 PM EST |
| 7.00 | 0.05 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00% | 0.01 | 519 | 1,594 | 0.83 | -0.14 | 0.23 | -0.01 | 10/9/2025 | 10/9/2025 3:59:51 PM EST |
| 7.50 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.03 | 1,055 | 1,934 | 0.83 | -0.30 | 0.36 | -0.02 | 10/9/2025 | 10/9/2025 3:59:51 PM EST |
| 8.00 | 0.40 | 0.50 | 0.45 | 0.42 | -0.03 | -6.67% | 0.06 | 551 | 3,032 | 0.88 | -0.50 | 0.39 | -0.03 | 10/9/2025 | 10/9/2025 3:59:51 PM EST |
| 8.50 | 0.75 | 0.85 | 0.80 | 0.80 | -0.09 | -10.12% | 0.09 | 118 | 671 | 0.95 | -0.67 | 0.34 | -0.02 | 10/9/2025 | 10/9/2025 3:59:51 PM EST |
| 9.00 | 1.15 | 1.25 | 1.20 | 1.12 | -0.23 | -17.04% | 0.13 | 211 | 5,153 | 0.97 | -0.79 | 0.25 | -0.02 | 10/9/2025 | 10/9/2025 3:59:51 PM EST |
| 9.50 | 1.60 | 1.70 | 1.65 | 1.52 | -0.34 | -18.28% | 0.17 | 4 | 34 | 1.01 | -0.88 | 0.18 | -0.02 | 10/9/2025 | 10/9/2025 3:59:51 PM EST |
| 10.00 | 2.05 | 2.15 | 2.10 | 2.00 | -0.34 | -14.53% | 0.21 | 21 | 4,233 | 1.24 | -0.93 | 0.11 | -0.01 | 10/9/2025 | 10/9/2025 3:59:51 PM EST |
| 10.50 | 2.55 | 2.65 | 2.60 | 2.47 | -0.37 | -13.03% | 0.25 | 12 | 13 | 1.42 | -0.97 | 0.06 | 0.00 | 10/9/2025 | 10/9/2025 3:59:51 PM EST |
| 11.00 | 3.00 | 3.20 | 3.10 | 3.15 | -0.15 | -4.55% | 0.28 | 12 | 1,565 | 1.80 | -0.98 | 0.04 | 0.00 | 10/9/2025 | 10/9/2025 3:59:51 PM EST |
| 11.50 | 3.50 | 3.70 | 3.60 | 3.53 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.97 | -1.00 | 0.01 | 0.00 | 9/29/2025 | 10/9/2025 3:59:51 PM EST |
| 12.00 | 4.00 | 4.20 | 4.10 | 4.00 | -0.30 | -6.98% | 0.34 | 5 | 565 | 2.12 | -1.00 | 0.01 | 0.00 | 10/9/2025 | 10/9/2025 3:59:51 PM EST |
| 12.50 | 4.50 | 4.70 | 4.60 | % | 0.37 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 10/9/2025 3:59:51 PM EST | |||
| 13.00 | 5.00 | 5.20 | 5.10 | 5.00 | +0.15 | +3.10% | 0.39 | 2 | 247 | 2.40 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:51 PM EST |
| 13.50 | 5.50 | 5.70 | 5.60 | % | 0.41 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 10/9/2025 3:59:51 PM EST | |||
| 14.00 | 6.00 | 6.20 | 6.10 | 5.95 | 0.00 | 0.00% | 0.44 | 0 | 547 | 2.65 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/9/2025 3:59:51 PM EST |
| 14.50 | 6.50 | 6.70 | 6.60 | % | 0.46 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 10/9/2025 3:59:51 PM EST | |||
| 15.00 | 7.00 | 7.20 | 7.10 | 6.35 | 0.00 | 0.00% | 0.47 | 0 | 61 | 2.88 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 10/9/2025 3:59:51 PM EST |
| 16.00 | 8.00 | 8.20 | 8.10 | 7.70 | 0.00 | 0.00% | 0.51 | 0 | 107 | 3.08 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 10/9/2025 3:59:51 PM EST |
| 17.00 | 9.00 | 9.20 | 9.10 | 8.20 | 0.00 | 0.00% | 0.54 | 0 | 43 | 3.27 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 10/9/2025 3:59:51 PM EST |
| 18.00 | 10.00 | 10.20 | 10.10 | 9.25 | 0.00 | 0.00% | 0.56 | 0 | 3 | 3.45 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 10/9/2025 3:59:51 PM EST |
| 19.00 | 11.00 | 11.20 | 11.10 | 10.25 | 0.00 | 0.00% | 0.58 | 0 | 1 | 3.61 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 10/9/2025 3:59:51 PM EST |
| 20.00 | 12.00 | 12.20 | 12.10 | 10.33 | 0.00 | 0.00% | 0.60 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 10/9/2025 3:59:51 PM EST |
| 21.00 | 12.60 | 13.20 | 12.90 | 11.20 | 0.00 | 0.00% | 0.61 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 10/9/2025 3:59:51 PM EST |
| 22.00 | 14.00 | 14.20 | 14.10 | 8.85 | 0.00 | 0.00% | 0.64 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 10/9/2025 3:59:51 PM EST |
| 23.00 | 15.00 | 15.20 | 15.10 | 10.80 | 0.00 | 0.00% | 0.66 | 0 | 34 | 4.18 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 10/9/2025 3:59:51 PM EST |
| 24.00 | 15.60 | 16.20 | 15.90 | 14.70 | 0.00 | 0.00% | 0.66 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 10/9/2025 3:59:51 PM EST |
| 25.00 | 17.00 | 17.20 | 17.10 | 15.20 | 0.00 | 0.00% | 0.68 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 10/9/2025 3:59:51 PM EST |
| 26.00 | 18.00 | 18.20 | 18.10 | 11.65 | 0.00 | 0.00% | 0.70 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 10/9/2025 3:59:51 PM EST |
| 27.00 | 19.00 | 19.20 | 19.10 | 12.60 | 0.00 | 0.00% | 0.71 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 10/9/2025 3:59:51 PM EST |
| 28.00 | 20.00 | 20.20 | 20.10 | 18.80 | 0.00 | 0.00% | 0.72 | 0 | 4 | 4.74 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 10/9/2025 3:59:51 PM EST |
| 29.00 | 21.00 | 21.20 | 21.10 | 16.80 | 0.00 | 0.00% | 0.73 | 0 | 3 | 4.84 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 10/9/2025 3:59:51 PM EST |
| 30.00 | 22.00 | 22.20 | 22.10 | 16.33 | 0.00 | 0.00% | 0.74 | 0 | 7 | 4.93 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 10/9/2025 3:59:51 PM EST |
| 31.00 | 23.00 | 23.20 | 23.10 | 18.00 | 0.00 | 0.00% | 0.75 | 0 | 5 | 5.02 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 10/9/2025 3:59:51 PM EST |
| 32.00 | 24.00 | 24.20 | 24.10 | 13.45 | 0.00 | 0.00% | 0.75 | 0 | 2 | 5.11 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 10/9/2025 3:59:51 PM EST |
| 33.00 | 25.00 | 25.20 | 25.10 | 14.35 | 0.00 | 0.00% | 0.76 | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 10/9/2025 3:59:51 PM EST |
| 34.00 | 26.00 | 26.20 | 26.10 | 15.30 | 0.00 | 0.00% | 0.77 | 0 | 3 | 5.28 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 10/9/2025 3:59:51 PM EST |
| 35.00 | 27.00 | 27.20 | 27.10 | 22.00 | 0.00 | 0.00% | 0.77 | 0 | 2 | 5.36 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 10/9/2025 3:59:51 PM EST |