Options Chain for SWEETGREEN INC COM CL A (SG) - $7.67 as of 9/23/2026 6:33:16 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 | 6.10 | 7.00 | 6.55 | % | 6.55 | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 2.00 | 5.20 | 6.00 | 5.60 | 5.55 | 0.00 | 0.00% | 2.80 | 0 | 1 | 3.20 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 3:59:59 PM EST |
| 3.00 | 4.30 | 5.00 | 4.65 | 4.65 | 0.00 | 0.00% | 1.55 | 0 | 2 | 2.29 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 3:59:59 PM EST |
| 4.00 | 3.40 | 4.00 | 3.70 | % | 0.93 | 0 | 0 | 1.69 | 0.98 | 0.02 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 5.00 | 2.55 | 2.95 | 2.75 | % | 0.55 | 0 | 0 | 1.16 | 0.91 | 0.06 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 6.00 | 1.80 | 2.20 | 2.00 | 1.62 | 0.00 | 0.00% | 0.33 | 0 | 30 | 0.81 | 0.81 | 0.10 | -0.01 | 9/18/2026 | 9/23/2026 3:59:59 PM EST |
| 7.00 | 1.35 | 1.55 | 1.45 | 1.32 | -0.26 | -16.46% | 0.21 | 13,166 | 87 | 0.91 | 0.67 | 0.13 | -0.01 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 8.00 | 0.90 | 1.00 | 0.95 | 0.85 | -0.15 | -15.00% | 0.12 | 20 | 132 | 0.88 | 0.53 | 0.14 | -0.01 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 9.00 | 0.55 | 0.75 | 0.65 | 0.50 | -0.10 | -16.67% | 0.07 | 18 | 91 | 0.90 | 0.40 | 0.14 | -0.01 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 10.00 | 0.35 | 0.50 | 0.43 | 0.37 | -0.04 | -9.76% | 0.04 | 13,173 | 314 | 0.90 | 0.29 | 0.12 | -0.01 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 11.00 | 0.20 | 0.35 | 0.28 | 0.25 | +0.05 | +25.00% | 0.03 | 101 | 101 | 0.89 | 0.21 | 0.10 | -0.01 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 12.00 | 0.10 | 0.25 | 0.18 | 0.14 | -0.06 | -30.00% | 0.01 | 1 | 52 | 0.89 | 0.14 | 0.08 | -0.01 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 13.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.86 | 0.10 | 0.06 | 0.00 | 9/22/2026 | 9/23/2026 3:59:59 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.06 | 0.07 | 0.05 | 0.00 | 9/23/2026 3:59:59 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 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.08 | 0 | 5 | 3.87 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 3:59:59 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.15 | 0.08 | % | 0.03 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 1.33 | -0.02 | 0.02 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 5.00 | 0.05 | 0.15 | 0.10 | 0.15 | +0.02 | +15.39% | 0.02 | 5 | 25 | 0.84 | -0.09 | 0.06 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 6.00 | 0.30 | 0.40 | 0.35 | 0.36 | +0.01 | +2.86% | 0.06 | 7 | 201 | 0.91 | -0.19 | 0.10 | -0.01 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 7.00 | 0.65 | 0.80 | 0.73 | 0.75 | +0.08 | +11.94% | 0.10 | 10 | 19 | 0.90 | -0.33 | 0.13 | -0.01 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 8.00 | 1.15 | 1.35 | 1.25 | 1.20 | 0.00 | 0.00% | 0.16 | 0 | 112 | 0.89 | -0.47 | 0.14 | -0.01 | 9/22/2026 | 9/23/2026 3:59:59 PM EST |
| 9.00 | 1.80 | 2.05 | 1.93 | % | 0.21 | 0 | 0 | 0.90 | -0.60 | 0.14 | -0.01 | 9/23/2026 3:59:59 PM EST | |||
| 10.00 | 2.60 | 2.85 | 2.73 | 2.59 | 0.00 | 0.00% | 0.27 | 0 | 70 | 0.92 | -0.71 | 0.12 | -0.01 | 9/22/2026 | 9/23/2026 3:59:59 PM EST |
| 11.00 | 3.40 | 3.80 | 3.60 | % | 0.33 | 0 | 0 | 0.93 | -0.79 | 0.10 | -0.01 | 9/23/2026 3:59:59 PM EST | |||
| 12.00 | 4.30 | 4.80 | 4.55 | % | 0.38 | 0 | 0 | 1.29 | -0.86 | 0.08 | -0.01 | 9/23/2026 3:59:59 PM EST | |||
| 13.00 | 5.20 | 5.70 | 5.45 | % | 0.42 | 0 | 0 | 1.31 | -0.90 | 0.06 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 14.00 | 6.10 | 6.70 | 6.40 | % | 0.46 | 0 | 0 | 1.42 | -0.93 | 0.05 | 0.00 | 9/23/2026 3:59:59 PM EST |