Options Chain for SWEETGREEN INC COM CL A (SG) - $8.20 as of 9/29/2026 7:33:13 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 | 7.60 | 8.10 | 7.85 | % | 7.85 | 0 | 0 | 5.56 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:51 PM EST | |||
| 2.00 | 6.30 | 7.10 | 6.70 | 6.20 | 0.00 | 0.00% | 3.35 | 0 | 1 | 3.56 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/29/2026 3:59:51 PM EST |
| 3.00 | 5.30 | 6.30 | 5.80 | 4.65 | 0.00 | 0.00% | 1.93 | 0 | 2 | 3.09 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/29/2026 3:59:51 PM EST |
| 4.00 | 4.20 | 5.20 | 4.70 | % | 1.18 | 0 | 0 | 2.16 | 0.99 | 0.01 | 0.00 | 9/29/2026 3:59:51 PM EST | |||
| 5.00 | 3.40 | 4.10 | 3.75 | 3.77 | % | 0.75 | 20 | 0 | 1.48 | 0.96 | 0.03 | 0.00 | 9/29/2026 | 9/29/2026 3:59:51 PM EST | |
| 6.00 | 2.70 | 3.20 | 2.95 | 1.62 | 0.00 | 0.00% | 0.49 | 0 | 30 | 1.23 | 0.90 | 0.06 | -0.01 | 9/18/2026 | 9/29/2026 3:59:51 PM EST |
| 7.00 | 2.10 | 2.40 | 2.25 | 2.24 | +0.44 | +24.45% | 0.32 | 13 | 18,234 | 0.93 | 0.80 | 0.09 | -0.01 | 9/29/2026 | 9/29/2026 3:59:51 PM EST |
| 8.00 | 1.50 | 1.70 | 1.60 | 1.63 | +0.28 | +20.75% | 0.20 | 7,164 | 144 | 0.90 | 0.68 | 0.12 | -0.01 | 9/29/2026 | 9/29/2026 3:59:51 PM EST |
| 9.00 | 1.00 | 1.15 | 1.08 | 1.10 | +0.26 | +30.96% | 0.12 | 72 | 553 | 0.88 | 0.55 | 0.14 | -0.01 | 9/29/2026 | 9/29/2026 3:59:51 PM EST |
| 10.00 | 0.70 | 0.80 | 0.75 | 0.75 | +0.15 | +25.00% | 0.07 | 162 | 13,787 | 0.88 | 0.42 | 0.14 | -0.01 | 9/29/2026 | 9/29/2026 3:59:51 PM EST |
| 11.00 | 0.45 | 0.55 | 0.50 | 0.50 | +0.09 | +21.96% | 0.05 | 7,183 | 5,489 | 0.88 | 0.31 | 0.12 | -0.01 | 9/29/2026 | 9/29/2026 3:59:51 PM EST |
| 12.00 | 0.25 | 0.40 | 0.33 | 0.35 | +0.10 | +40.00% | 0.03 | 24 | 83 | 0.90 | 0.23 | 0.10 | -0.01 | 9/29/2026 | 9/29/2026 3:59:51 PM EST |
| 13.00 | 0.15 | 0.30 | 0.23 | 0.25 | +0.07 | +38.89% | 0.02 | 10 | 32 | 0.88 | 0.17 | 0.08 | -0.01 | 9/29/2026 | 9/29/2026 3:59:51 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.03 | 0.11 | 0.07 | -0.01 | 9/28/2026 | 9/29/2026 3:59:51 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.10 | % | 0.01 | 5 | 0 | 0.89 | 0.09 | 0.05 | 0.00 | 9/29/2026 | 9/29/2026 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 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 5 | 3.29 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/29/2026 3:59:51 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | % | 0.03 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.44 | -0.01 | 0.01 | 0.00 | 9/29/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.21 | -0.04 | 0.03 | 0.00 | 9/28/2026 | 9/29/2026 3:59:51 PM EST |
| 6.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 214 | 0.98 | -0.10 | 0.06 | -0.01 | 9/28/2026 | 9/29/2026 3:59:51 PM EST |
| 7.00 | 0.35 | 0.45 | 0.40 | 0.38 | -0.04 | -9.53% | 0.06 | 9 | 32 | 0.92 | -0.20 | 0.09 | -0.01 | 9/29/2026 | 9/29/2026 3:59:51 PM EST |
| 8.00 | 0.65 | 0.80 | 0.73 | 0.70 | -0.18 | -20.46% | 0.09 | 4 | 121 | 0.88 | -0.32 | 0.12 | -0.01 | 9/29/2026 | 9/29/2026 3:59:51 PM EST |
| 9.00 | 1.15 | 1.35 | 1.25 | 1.25 | -0.30 | -19.36% | 0.14 | 1 | 11 | 0.89 | -0.45 | 0.14 | -0.01 | 9/29/2026 | 9/29/2026 3:59:51 PM EST |
| 10.00 | 1.80 | 2.00 | 1.90 | 1.88 | -0.44 | -18.97% | 0.19 | 10 | 82 | 0.89 | -0.58 | 0.14 | -0.01 | 9/29/2026 | 9/29/2026 3:59:51 PM EST |
| 11.00 | 2.55 | 2.75 | 2.65 | 2.65 | -0.10 | -3.64% | 0.24 | 1 | 13 | 0.89 | -0.69 | 0.12 | -0.01 | 9/29/2026 | 9/29/2026 3:59:51 PM EST |
| 12.00 | 3.40 | 3.60 | 3.50 | 3.80 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.91 | -0.77 | 0.10 | -0.01 | 9/28/2026 | 9/29/2026 3:59:51 PM EST |
| 13.00 | 4.20 | 4.50 | 4.35 | 4.46 | % | 0.33 | 6 | 0 | 1.05 | -0.83 | 0.08 | -0.01 | 9/29/2026 | 9/29/2026 3:59:51 PM EST | |
| 14.00 | 5.00 | 5.80 | 5.40 | % | 0.39 | 0 | 0 | 1.47 | -0.89 | 0.07 | -0.01 | 9/29/2026 3:59:51 PM EST | |||
| 15.00 | 6.00 | 6.60 | 6.30 | % | 0.42 | 0 | 0 | 1.39 | -0.91 | 0.05 | 0.00 | 9/29/2026 3:59:51 PM EST |