Options Chain for SWEETGREEN INC COM CL A (SG) - $6.27 as of 10/30/2025 9:39:57 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 | 4.90 | 6.10 | 5.50 | % | 5.50 | 0 | 0 | 9.44 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 2.00 | 3.90 | 5.10 | 4.50 | 6.60 | 0.00 | 0.00% | 2.25 | 0 | 2 | 4.85 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 3:59:53 PM EST |
| 3.00 | 3.20 | 4.00 | 3.60 | 4.43 | 0.00 | 0.00% | 1.20 | 0 | 20 | 3.09 | 0.98 | 0.02 | 0.00 | 10/16/2025 | 10/30/2025 3:59:53 PM EST |
| 4.00 | 2.15 | 2.85 | 2.50 | 3.46 | 0.00 | 0.00% | 0.62 | 0 | 50 | 1.93 | 0.91 | 0.06 | 0.00 | 10/17/2025 | 10/30/2025 3:59:53 PM EST |
| 5.00 | 1.60 | 1.85 | 1.73 | 1.90 | % | 0.35 | 3 | 0 | 1.15 | 0.78 | 0.12 | -0.01 | 10/30/2025 | 10/30/2025 3:59:53 PM EST | |
| 6.00 | 1.05 | 1.20 | 1.13 | 1.15 | % | 0.19 | 2 | 0 | 1.08 | 0.62 | 0.17 | -0.01 | 10/30/2025 | 10/30/2025 3:59:53 PM EST | |
| 7.00 | 0.65 | 0.80 | 0.73 | 0.73 | -0.29 | -28.44% | 0.10 | 74 | 66 | 1.07 | 0.45 | 0.18 | -0.01 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 8.00 | 0.45 | 0.55 | 0.50 | 0.50 | -0.21 | -29.58% | 0.06 | 32 | 206 | 1.11 | 0.31 | 0.16 | -0.01 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 9.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.17 | -32.70% | 0.04 | 7 | 264 | 1.13 | 0.22 | 0.13 | -0.01 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 10.00 | 0.20 | 0.25 | 0.23 | 0.25 | -0.13 | -34.22% | 0.02 | 2 | 443 | 1.14 | 0.15 | 0.10 | -0.01 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 11.00 | 0.10 | 0.20 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 322 | 1.13 | 0.10 | 0.08 | 0.00 | 10/29/2025 | 10/30/2025 3:59:53 PM EST |
| 12.00 | 0.05 | 0.30 | 0.18 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.26 | 0.07 | 0.06 | 0.00 | 10/29/2025 | 10/30/2025 3:59:53 PM EST |
| 13.00 | 0.05 | 0.25 | 0.15 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.32 | 0.05 | 0.04 | 0.00 | 10/29/2025 | 10/30/2025 3:59:53 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.65 | 0.03 | 0.03 | 0.00 | 10/28/2025 | 10/30/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 6 | 6 | 1.54 | 0.02 | 0.02 | 0.00 | 10/30/2025 | 10/30/2025 3:59:53 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 | 0.50 | 0.25 | % | 0.25 | 0 | 0 | 6.41 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.25 | % | 0.08 | 0 | 0 | 2.62 | -0.02 | 0.02 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 4.00 | 0.05 | 0.45 | 0.25 | 0.10 | +0.02 | +25.00% | 0.06 | 127 | 65 | 1.27 | -0.09 | 0.06 | 0.00 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 5.00 | 0.30 | 0.60 | 0.45 | 0.34 | +0.09 | +36.00% | 0.09 | 103 | 280 | 0.99 | -0.22 | 0.12 | -0.01 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 6.00 | 0.75 | 0.90 | 0.83 | 0.75 | +0.18 | +31.58% | 0.14 | 15 | 268 | 1.07 | -0.38 | 0.17 | -0.01 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 7.00 | 1.35 | 1.50 | 1.43 | 1.25 | +0.18 | +16.83% | 0.20 | 2 | 172 | 1.06 | -0.55 | 0.18 | -0.01 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 8.00 | 2.05 | 2.20 | 2.13 | 2.01 | +0.26 | +14.86% | 0.27 | 1 | 20 | 1.02 | -0.69 | 0.16 | -0.01 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 9.00 | 2.90 | 3.10 | 3.00 | 2.46 | 0.00 | 0.00% | 0.33 | 0 | 40 | 1.07 | -0.78 | 0.13 | -0.01 | 10/29/2025 | 10/30/2025 3:59:53 PM EST |
| 10.00 | 3.50 | 4.00 | 3.75 | 3.30 | 0.00 | 0.00% | 0.38 | 0 | 16 | 1.28 | -0.85 | 0.10 | -0.01 | 10/29/2025 | 10/30/2025 3:59:53 PM EST |
| 11.00 | 4.70 | 4.90 | 4.80 | % | 0.44 | 0 | 0 | 1.27 | -0.90 | 0.08 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 12.00 | 5.30 | 6.20 | 5.75 | % | 0.48 | 0 | 0 | 1.84 | -0.93 | 0.06 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 13.00 | 6.10 | 7.10 | 6.60 | % | 0.51 | 0 | 0 | 1.83 | -0.95 | 0.04 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 14.00 | 7.10 | 8.10 | 7.60 | % | 0.54 | 0 | 0 | 1.94 | -0.97 | 0.03 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 15.00 | 8.10 | 9.10 | 8.60 | % | 0.57 | 0 | 0 | 2.04 | -0.98 | 0.02 | 0.00 | 10/30/2025 3:59:53 PM EST |