Options Chain for SWEETGREEN INC COM CL A (SG) - $8.55 as of 6/29/2026 8:59:55 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 | 7.00 | 8.10 | 7.55 | 8.00 | 0.00 | 0.00% | 7.55 | 0 | 86 | 6.84 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/29/2026 4:00:01 PM EST |
| 2.00 | 6.10 | 6.90 | 6.50 | 5.89 | 0.00 | 0.00% | 3.25 | 0 | 1 | 3.51 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/29/2026 4:00:01 PM EST |
| 3.00 | 5.10 | 6.10 | 5.60 | 5.96 | 0.00 | 0.00% | 1.87 | 0 | 2 | 3.06 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/29/2026 4:00:01 PM EST |
| 4.00 | 4.20 | 5.00 | 4.60 | 4.63 | 0.00 | 0.00% | 1.15 | 0 | 1 | 2.14 | 0.98 | 0.01 | 0.00 | 6/11/2026 | 6/29/2026 4:00:01 PM EST |
| 5.00 | 3.30 | 3.90 | 3.60 | 4.10 | 0.00 | 0.00% | 0.72 | 0 | 11 | 1.48 | 0.94 | 0.03 | 0.00 | 6/18/2026 | 6/29/2026 4:00:01 PM EST |
| 6.00 | 2.45 | 3.10 | 2.78 | 2.98 | 0.00 | 0.00% | 0.46 | 0 | 45 | 1.35 | 0.87 | 0.06 | -0.01 | 6/24/2026 | 6/29/2026 4:00:01 PM EST |
| 7.00 | 1.75 | 2.15 | 1.95 | 2.06 | -0.44 | -17.60% | 0.28 | 42 | 86 | 0.80 | 0.77 | 0.09 | -0.01 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 8.00 | 1.35 | 1.75 | 1.55 | 1.53 | -0.32 | -17.30% | 0.19 | 1 | 605 | 0.98 | 0.65 | 0.12 | -0.01 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 9.00 | 0.95 | 1.15 | 1.05 | 0.98 | -0.52 | -34.67% | 0.12 | 23 | 831 | 0.94 | 0.52 | 0.13 | -0.01 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 10.00 | 0.65 | 0.80 | 0.73 | 0.70 | -0.20 | -22.23% | 0.07 | 143 | 3,098 | 0.95 | 0.40 | 0.13 | -0.01 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 11.00 | 0.45 | 0.55 | 0.50 | 0.45 | -0.18 | -28.58% | 0.05 | 4 | 126 | 0.94 | 0.29 | 0.12 | -0.01 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 12.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.15 | -30.00% | 0.03 | 902 | 1,876 | 0.95 | 0.21 | 0.10 | -0.01 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 13.00 | 0.05 | 0.30 | 0.18 | 0.25 | -0.05 | -16.67% | 0.01 | 4 | 381 | 0.84 | 0.14 | 0.08 | -0.01 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 14.00 | 0.10 | 0.25 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 216 | 0.96 | 0.09 | 0.06 | 0.00 | 6/26/2026 | 6/29/2026 4:00:01 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.01 | -6.25% | 0.01 | 4 | 147 | 0.92 | 0.06 | 0.04 | 0.00 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.11 | 0.04 | 0.03 | 0.00 | 6/24/2026 | 6/29/2026 4:00:01 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.18 | 0.03 | 0.02 | 0.00 | 6/18/2026 | 6/29/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.25 | 0.02 | 0.02 | 0.00 | 6/1/2026 | 6/29/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.32 | 0.01 | 0.01 | 0.00 | 6/10/2026 | 6/29/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.27 | 0.01 | 0.01 | 0.00 | 6/10/2026 | 6/29/2026 4:00:01 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 | % | 0.03 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.20 | -0.02 | 0.01 | 0.00 | 6/8/2026 | 6/29/2026 4:00:01 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.04 | -0.06 | 0.03 | 0.00 | 6/16/2026 | 6/29/2026 4:00:01 PM EST |
| 6.00 | 0.20 | 0.35 | 0.28 | 0.20 | +0.02 | +11.12% | 0.05 | 14 | 22 | 1.03 | -0.13 | 0.06 | -0.01 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 7.00 | 0.40 | 0.55 | 0.48 | 0.49 | -0.02 | -3.93% | 0.07 | 5 | 228 | 0.93 | -0.23 | 0.09 | -0.01 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 8.00 | 0.80 | 0.95 | 0.88 | 0.85 | +0.05 | +6.25% | 0.11 | 48 | 176 | 0.92 | -0.35 | 0.12 | -0.01 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 9.00 | 1.35 | 1.60 | 1.48 | 1.43 | +0.23 | +19.17% | 0.16 | 133 | 213 | 0.95 | -0.48 | 0.13 | -0.01 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 10.00 | 2.05 | 2.20 | 2.13 | 2.05 | +0.20 | +10.82% | 0.21 | 33 | 191 | 0.94 | -0.60 | 0.13 | -0.01 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 11.00 | 2.70 | 3.10 | 2.90 | 3.69 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.93 | -0.71 | 0.12 | -0.01 | 6/3/2026 | 6/29/2026 4:00:01 PM EST |
| 12.00 | 3.60 | 4.00 | 3.80 | 3.50 | 0.00 | 0.00% | 0.32 | 0 | 5 | 0.99 | -0.79 | 0.10 | -0.01 | 6/26/2026 | 6/29/2026 4:00:01 PM EST |
| 13.00 | 4.30 | 4.90 | 4.60 | % | 0.35 | 0 | 0 | 1.24 | -0.86 | 0.08 | -0.01 | 6/29/2026 4:00:01 PM EST | |||
| 14.00 | 5.40 | 5.90 | 5.65 | % | 0.40 | 0 | 0 | 1.36 | -0.91 | 0.06 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 15.00 | 6.30 | 6.80 | 6.55 | % | 0.44 | 0 | 0 | 1.36 | -0.94 | 0.04 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 16.00 | 7.10 | 7.90 | 7.50 | % | 0.47 | 0 | 0 | 1.56 | -0.96 | 0.03 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 17.00 | 8.10 | 8.90 | 8.50 | % | 0.50 | 0 | 0 | 1.66 | -0.97 | 0.02 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 18.00 | 9.10 | 9.90 | 9.50 | % | 0.53 | 0 | 0 | 1.74 | -0.98 | 0.02 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 19.00 | 10.00 | 11.00 | 10.50 | % | 0.55 | 0 | 0 | 1.92 | -0.99 | 0.01 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 20.00 | 10.90 | 12.00 | 11.45 | 9.60 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.99 | -0.99 | 0.01 | 0.00 | 5/29/2026 | 6/29/2026 4:00:01 PM EST |