Options Chain for SWEETGREEN INC COM CL A (SG) - $9.58 as of 8/12/2025 12:32:49 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 | 3.95 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 11:58:59 AM EST |
| 2.00 | 7.10 | 7.50 | 7.30 | 11.80 | 0.00 | 0.00% | 3.65 | 0 | 2 | 2.09 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 8/12/2025 11:58:59 AM EST |
| 3.00 | 6.10 | 6.50 | 6.30 | % | 2.10 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:59 AM EST | |||
| 4.00 | 5.30 | 5.50 | 5.40 | 9.60 | 0.00 | 0.00% | 1.35 | 0 | 5 | 1.45 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 8/12/2025 11:58:59 AM EST |
| 5.00 | 4.30 | 4.50 | 4.40 | 4.30 | -0.43 | -9.10% | 0.88 | 1 | 1 | 1.09 | 0.98 | 0.01 | 0.00 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 6.00 | 3.40 | 3.60 | 3.50 | 3.76 | 0.00 | 0.00% | 0.58 | 0 | 133 | 0.77 | 0.94 | 0.04 | 0.00 | 8/8/2025 | 8/12/2025 11:58:59 AM EST |
| 7.00 | 2.60 | 2.75 | 2.68 | 2.90 | 0.00 | 0.00% | 0.38 | 0 | 27 | 0.77 | 0.86 | 0.07 | -0.01 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 8.00 | 1.90 | 2.00 | 1.95 | 2.40 | 0.00 | 0.00% | 0.24 | 0 | 40 | 0.74 | 0.75 | 0.11 | -0.01 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 9.00 | 1.30 | 1.45 | 1.38 | 1.39 | -0.26 | -15.76% | 0.15 | 22 | 67 | 0.77 | 0.62 | 0.13 | -0.01 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 10.00 | 0.90 | 1.00 | 0.95 | 1.00 | -0.13 | -11.51% | 0.10 | 31 | 834 | 0.75 | 0.49 | 0.14 | -0.01 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 11.00 | 0.60 | 0.70 | 0.65 | 0.65 | -0.15 | -18.75% | 0.06 | 6 | 813 | 0.75 | 0.37 | 0.13 | -0.01 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 12.00 | 0.40 | 0.50 | 0.45 | 0.47 | -0.10 | -17.55% | 0.04 | 12 | 259 | 0.76 | 0.27 | 0.11 | -0.01 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 13.00 | 0.25 | 0.30 | 0.28 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1,765 | 0.74 | 0.20 | 0.09 | -0.01 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 14.00 | 0.20 | 0.25 | 0.23 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 4,224 | 0.76 | 0.15 | 0.08 | -0.01 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 15.00 | 0.10 | 0.20 | 0.15 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1,962 | 0.79 | 0.11 | 0.06 | 0.00 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 16.00 | 0.05 | 0.15 | 0.10 | 0.15 | +0.02 | +15.39% | 0.01 | 1 | 4,023 | 0.78 | 0.08 | 0.05 | 0.00 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 943 | 0.86 | 0.06 | 0.04 | 0.00 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 18.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,926 | 0.86 | 0.04 | 0.03 | 0.00 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 19.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 543 | 0.92 | 0.03 | 0.02 | 0.00 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.01 | -14.29% | 0.00 | 5 | 4,633 | 1.03 | 0.02 | 0.01 | 0.00 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 384 | 1.07 | 0.01 | 0.01 | 0.00 | 8/8/2025 | 8/12/2025 11:58:59 AM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,229 | 1.12 | 0.01 | 0.01 | 0.00 | 8/8/2025 | 8/12/2025 11:58:59 AM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 338 | 1.40 | 0.01 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:59 AM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 498 | 1.45 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:58:59 AM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 811 | 1.11 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 184 | 1.53 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:59 AM EST |
| 27.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 143 | 1.64 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:59 AM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 313 | 1.35 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:58:59 AM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 221 | 1.38 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:58:59 AM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 837 | 1.42 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:58:59 AM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.71 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:59 AM EST |
| 32.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.74 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 11:58:59 AM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 295 | 1.50 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 11:58:59 AM EST |
| 34.00 | 0.00 | 0.25 | 0.13 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.80 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 8/12/2025 11:58:59 AM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 295 | 1.83 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 11:58:59 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 | % | 0.03 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:59 AM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:59 AM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:59 AM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:59 AM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.04 | -0.02 | 0.01 | 0.00 | 8/8/2025 | 8/12/2025 11:58:59 AM EST |
| 6.00 | 0.05 | 0.15 | 0.10 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 285 | 0.77 | -0.06 | 0.04 | 0.00 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 7.00 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 949 | 0.76 | -0.14 | 0.07 | -0.01 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 8.00 | 0.50 | 0.55 | 0.53 | 0.55 | +0.10 | +22.23% | 0.07 | 10 | 588 | 0.74 | -0.25 | 0.11 | -0.01 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 9.00 | 0.90 | 1.05 | 0.98 | 0.90 | -0.05 | -5.27% | 0.11 | 16 | 4,232 | 0.74 | -0.38 | 0.13 | -0.01 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 10.00 | 1.50 | 1.60 | 1.55 | 1.57 | +0.14 | +9.79% | 0.15 | 20 | 4,268 | 0.76 | -0.51 | 0.14 | -0.01 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 11.00 | 2.15 | 2.30 | 2.23 | 2.22 | +0.10 | +4.72% | 0.20 | 5 | 1,862 | 0.74 | -0.63 | 0.13 | -0.01 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 12.00 | 2.95 | 3.10 | 3.03 | 2.67 | -0.03 | -1.12% | 0.25 | 9 | 1,498 | 0.75 | -0.73 | 0.11 | -0.01 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 13.00 | 3.80 | 4.00 | 3.90 | 3.87 | +0.22 | +6.03% | 0.30 | 2 | 1,304 | 0.77 | -0.80 | 0.09 | -0.01 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 14.00 | 4.70 | 4.90 | 4.80 | 4.79 | +0.31 | +6.92% | 0.34 | 6 | 2,006 | 0.75 | -0.85 | 0.08 | -0.01 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 15.00 | 5.70 | 5.80 | 5.75 | 5.70 | +0.40 | +7.55% | 0.38 | 18 | 1,279 | 0.78 | -0.89 | 0.06 | 0.00 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 16.00 | 6.60 | 6.80 | 6.70 | 6.65 | +0.20 | +3.11% | 0.42 | 18 | 2,260 | 0.96 | -0.92 | 0.05 | 0.00 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 17.00 | 7.60 | 7.80 | 7.70 | 7.45 | 0.00 | 0.00% | 0.45 | 0 | 282 | 1.04 | -0.94 | 0.04 | 0.00 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 18.00 | 8.60 | 8.80 | 8.70 | 8.45 | 0.00 | 0.00% | 0.48 | 6 | 1,070 | 1.11 | -0.96 | 0.03 | 0.00 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 19.00 | 9.60 | 9.80 | 9.70 | 9.55 | +0.20 | +2.14% | 0.51 | 34 | 119 | 1.17 | -0.97 | 0.02 | 0.00 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 20.00 | 10.50 | 10.90 | 10.70 | 10.30 | 0.00 | 0.00% | 0.53 | 0 | 461 | 1.24 | -0.98 | 0.01 | 0.00 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 21.00 | 11.50 | 11.90 | 11.70 | 8.50 | 0.00 | 0.00% | 0.56 | 0 | 81 | 1.43 | -0.99 | 0.01 | 0.00 | 8/7/2025 | 8/12/2025 11:58:59 AM EST |
| 22.00 | 12.50 | 12.90 | 12.70 | 8.85 | 0.00 | 0.00% | 0.58 | 0 | 41 | 1.48 | -0.99 | 0.01 | 0.00 | 7/30/2025 | 8/12/2025 11:58:59 AM EST |
| 23.00 | 13.50 | 13.90 | 13.70 | 10.80 | 0.00 | 0.00% | 0.60 | 0 | 60 | 1.54 | -0.99 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:59 AM EST |
| 24.00 | 14.50 | 14.90 | 14.70 | 14.70 | 0.00 | 0.00% | 0.61 | 0 | 34 | 1.59 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:59 AM EST |
| 25.00 | 15.60 | 15.90 | 15.75 | 12.60 | 0.00 | 0.00% | 0.63 | 0 | 134 | 1.64 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:59 AM EST |
| 26.00 | 16.50 | 16.90 | 16.70 | 11.65 | 0.00 | 0.00% | 0.64 | 0 | 10 | 1.69 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 11:58:59 AM EST |
| 27.00 | 17.50 | 17.90 | 17.70 | 12.60 | 0.00 | 0.00% | 0.66 | 0 | 13 | 1.73 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 11:58:59 AM EST |
| 28.00 | 18.50 | 18.90 | 18.70 | 11.80 | 0.00 | 0.00% | 0.67 | 0 | 23 | 1.77 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 11:58:59 AM EST |
| 29.00 | 19.50 | 19.90 | 19.70 | 16.80 | 0.00 | 0.00% | 0.68 | 0 | 5 | 1.82 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:59 AM EST |
| 30.00 | 20.50 | 20.90 | 20.70 | 16.33 | 0.00 | 0.00% | 0.69 | 0 | 9 | 1.86 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:58:59 AM EST |
| 31.00 | 21.50 | 21.90 | 21.70 | 18.00 | 0.00 | 0.00% | 0.70 | 0 | 5 | 2.01 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 8/12/2025 11:58:59 AM EST |
| 32.00 | 22.50 | 22.90 | 22.70 | 13.45 | 0.00 | 0.00% | 0.71 | 0 | 2 | 1.93 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 8/12/2025 11:58:59 AM EST |
| 33.00 | 23.60 | 23.90 | 23.75 | 14.35 | 0.00 | 0.00% | 0.72 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 8/12/2025 11:58:59 AM EST |
| 34.00 | 24.50 | 24.80 | 24.65 | 15.30 | 0.00 | 0.00% | 0.72 | 0 | 3 | 2.00 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 8/12/2025 11:58:59 AM EST |
| 35.00 | 25.50 | 25.90 | 25.70 | 22.00 | 0.00 | 0.00% | 0.73 | 0 | 2 | 2.04 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:58:59 AM EST |