Options Chain for SWEETGREEN INC COM CL A (SG) - $14.13 as of 7/22/2025 8:04:33 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 6.40 | 6.70 | 6.55 | % | 0.87 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 8.00 | 6.00 | 6.20 | 6.10 | % | 0.76 | 0 | 0 | 1.83 | 0.99 | 0.01 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 8.50 | 5.50 | 5.70 | 5.60 | % | 0.66 | 0 | 0 | 1.67 | 0.98 | 0.01 | -0.01 | 7/21/2025 4:00:05 PM EST | |||
| 9.00 | 5.00 | 5.20 | 5.10 | 4.80 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.51 | 0.97 | 0.02 | -0.01 | 7/17/2025 | 7/21/2025 4:00:05 PM EST |
| 9.50 | 4.50 | 4.70 | 4.60 | % | 0.48 | 0 | 0 | 1.36 | 0.96 | 0.02 | -0.01 | 7/21/2025 4:00:05 PM EST | |||
| 10.00 | 4.10 | 4.30 | 4.20 | 4.52 | 0.00 | 0.00% | 0.42 | 0 | 161 | 1.14 | 0.93 | 0.03 | -0.01 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 10.50 | 3.60 | 3.90 | 3.75 | % | 0.36 | 0 | 0 | 1.09 | 0.90 | 0.05 | -0.02 | 7/21/2025 4:00:05 PM EST | |||
| 11.00 | 3.20 | 3.40 | 3.30 | % | 0.30 | 0 | 0 | 1.07 | 0.87 | 0.06 | -0.02 | 7/21/2025 4:00:05 PM EST | |||
| 11.50 | 2.85 | 3.40 | 3.13 | % | 0.27 | 0 | 0 | 1.36 | 0.83 | 0.07 | -0.03 | 7/21/2025 4:00:05 PM EST | |||
| 12.00 | 2.50 | 2.70 | 2.60 | 2.45 | 0.00 | 0.00% | 0.22 | 0 | 17 | 1.12 | 0.78 | 0.08 | -0.03 | 7/11/2025 | 7/21/2025 4:00:05 PM EST |
| 12.50 | 2.20 | 2.35 | 2.28 | % | 0.18 | 0 | 0 | 1.15 | 0.73 | 0.09 | -0.03 | 7/21/2025 4:00:05 PM EST | |||
| 13.00 | 1.90 | 2.05 | 1.98 | 2.15 | 0.00 | 0.00% | 0.15 | 0 | 58 | 1.13 | 0.67 | 0.10 | -0.04 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 13.50 | 1.65 | 1.75 | 1.70 | % | 0.13 | 0 | 0 | 1.15 | 0.62 | 0.10 | -0.04 | 7/21/2025 4:00:05 PM EST | |||
| 14.00 | 1.40 | 1.50 | 1.45 | 1.75 | 0.00 | 0.00% | 0.10 | 0 | 4,573 | 1.14 | 0.56 | 0.11 | -0.04 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 14.50 | 1.20 | 1.30 | 1.25 | 1.44 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.15 | 0.51 | 0.11 | -0.04 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 15.00 | 1.00 | 1.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.07 | 0 | 4,304 | 1.14 | 0.45 | 0.11 | -0.04 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 15.50 | 0.85 | 0.95 | 0.90 | 1.01 | 0.00 | 0.00% | 0.06 | 0 | 45 | 1.16 | 0.40 | 0.11 | -0.04 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 16.00 | 0.75 | 0.85 | 0.80 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 485 | 1.19 | 0.36 | 0.10 | -0.04 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 16.50 | 0.60 | 0.70 | 0.65 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.17 | 0.32 | 0.10 | -0.04 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 17.00 | 0.50 | 0.60 | 0.55 | 0.61 | 0.00 | 0.00% | 0.03 | 0 | 182 | 1.17 | 0.28 | 0.09 | -0.04 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 17.50 | 0.45 | 0.55 | 0.50 | 0.48 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.22 | 0.25 | 0.09 | -0.04 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 18.00 | 0.35 | 0.45 | 0.40 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 188 | 1.19 | 0.22 | 0.08 | -0.03 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 18.50 | 0.30 | 0.40 | 0.35 | % | 0.02 | 0 | 0 | 1.21 | 0.19 | 0.07 | -0.03 | 7/21/2025 4:00:05 PM EST | |||
| 19.00 | 0.25 | 0.35 | 0.30 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.22 | 0.17 | 0.07 | -0.03 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 20.00 | 0.05 | 0.30 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.25 | 0.13 | 0.06 | -0.03 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 21.00 | 0.10 | 0.20 | 0.15 | % | 0.01 | 0 | 0 | 1.24 | 0.10 | 0.05 | -0.02 | 7/21/2025 4:00:05 PM EST | |||
| 22.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.23 | 0.08 | 0.04 | -0.02 | 7/21/2025 4:00:05 PM EST | |||
| 22.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.22 | 0.07 | 0.04 | -0.02 | 7/21/2025 4:00:05 PM EST | |||
| 23.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.25 | 0.06 | 0.03 | -0.02 | 7/15/2025 | 7/21/2025 4:00:05 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.49 | 0.04 | 0.02 | -0.01 | 7/3/2025 | 7/21/2025 4:00:05 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.62 | 0.04 | 0.02 | -0.01 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.51 | 0.02 | 0.01 | -0.01 | 7/21/2025 4:00:05 PM EST | |||
| 27.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.60 | 0.01 | 0.01 | 0.00 | 7/10/2025 | 7/21/2025 4:00:05 PM EST |
| 28.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.69 | 0.01 | 0.01 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 29.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.77 | 0.01 | 0.00 | 0.00 | 7/21/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 8.00 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 3.03 | -0.01 | 0.01 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 8.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.80 | -0.02 | 0.01 | -0.01 | 7/21/2025 4:00:05 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.58 | -0.03 | 0.02 | -0.01 | 7/11/2025 | 7/21/2025 4:00:05 PM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.36 | -0.04 | 0.02 | -0.01 | 7/21/2025 4:00:05 PM EST | |||
| 10.00 | 0.10 | 0.35 | 0.23 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 84 | 1.15 | -0.07 | 0.03 | -0.01 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 10.50 | 0.10 | 0.25 | 0.18 | % | 0.02 | 0 | 0 | 1.11 | -0.10 | 0.05 | -0.02 | 7/21/2025 4:00:05 PM EST | |||
| 11.00 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 250 | 1.10 | -0.13 | 0.06 | -0.02 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 11.50 | 0.35 | 0.45 | 0.40 | 0.34 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.16 | -0.17 | 0.07 | -0.03 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 12.00 | 0.50 | 0.60 | 0.55 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 653 | 1.17 | -0.22 | 0.08 | -0.03 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 12.50 | 0.65 | 0.75 | 0.70 | 0.70 | 0.00 | 0.00% | 0.06 | 0 | 18 | 1.15 | -0.27 | 0.09 | -0.03 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 13.00 | 0.85 | 0.95 | 0.90 | 0.90 | 0.00 | 0.00% | 0.07 | 0 | 471 | 1.15 | -0.33 | 0.10 | -0.04 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 13.50 | 1.10 | 1.20 | 1.15 | 1.03 | 0.00 | 0.00% | 0.09 | 0 | 47 | 1.17 | -0.38 | 0.10 | -0.04 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 14.00 | 1.35 | 1.45 | 1.40 | 1.36 | 0.00 | 0.00% | 0.10 | 0 | 290 | 1.16 | -0.44 | 0.11 | -0.04 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 14.50 | 1.65 | 1.75 | 1.70 | % | 0.12 | 0 | 0 | 1.17 | -0.49 | 0.11 | -0.04 | 7/21/2025 4:00:05 PM EST | |||
| 15.00 | 1.95 | 2.10 | 2.03 | 1.86 | 0.00 | 0.00% | 0.14 | 0 | 19 | 1.18 | -0.55 | 0.11 | -0.04 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 15.50 | 2.30 | 2.45 | 2.38 | % | 0.15 | 0 | 0 | 1.20 | -0.60 | 0.11 | -0.04 | 7/21/2025 4:00:05 PM EST | |||
| 16.00 | 2.65 | 2.80 | 2.73 | 2.60 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.19 | -0.64 | 0.10 | -0.04 | 7/18/2025 | 7/21/2025 4:00:05 PM EST |
| 16.50 | 3.00 | 3.20 | 3.10 | % | 0.19 | 0 | 0 | 1.19 | -0.68 | 0.10 | -0.04 | 7/21/2025 4:00:05 PM EST | |||
| 17.00 | 3.40 | 3.60 | 3.50 | 4.03 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.20 | -0.72 | 0.09 | -0.04 | 6/27/2025 | 7/21/2025 4:00:05 PM EST |
| 17.50 | 3.80 | 4.00 | 3.90 | % | 0.22 | 0 | 0 | 1.19 | -0.75 | 0.09 | -0.04 | 7/21/2025 4:00:05 PM EST | |||
| 18.00 | 4.20 | 4.50 | 4.35 | % | 0.24 | 0 | 0 | 1.22 | -0.78 | 0.08 | -0.03 | 7/21/2025 4:00:05 PM EST | |||
| 18.50 | 4.70 | 4.90 | 4.80 | % | 0.26 | 0 | 0 | 1.24 | -0.81 | 0.07 | -0.03 | 7/21/2025 4:00:05 PM EST | |||
| 19.00 | 5.10 | 5.40 | 5.25 | 4.90 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.25 | -0.83 | 0.07 | -0.03 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 20.00 | 6.10 | 6.30 | 6.20 | 6.20 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.24 | -0.87 | 0.06 | -0.03 | 7/18/2025 | 7/21/2025 4:00:05 PM EST |
| 21.00 | 7.00 | 7.20 | 7.10 | % | 0.34 | 0 | 0 | 1.23 | -0.90 | 0.05 | -0.02 | 7/21/2025 4:00:05 PM EST | |||
| 22.00 | 8.00 | 8.20 | 8.10 | % | 0.37 | 0 | 0 | 1.25 | -0.92 | 0.04 | -0.02 | 7/21/2025 4:00:05 PM EST | |||
| 22.50 | 8.50 | 8.70 | 8.60 | % | 0.38 | 0 | 0 | 1.40 | -0.93 | 0.04 | -0.02 | 7/21/2025 4:00:05 PM EST | |||
| 23.00 | 8.90 | 9.10 | 9.00 | % | 0.39 | 0 | 0 | 1.45 | -0.94 | 0.03 | -0.02 | 7/21/2025 4:00:05 PM EST | |||
| 24.00 | 9.90 | 10.10 | 10.00 | % | 0.42 | 0 | 0 | 1.54 | -0.96 | 0.02 | -0.01 | 7/21/2025 4:00:05 PM EST | |||
| 25.00 | 10.90 | 11.10 | 11.00 | % | 0.44 | 0 | 0 | 1.63 | -0.96 | 0.02 | -0.01 | 7/21/2025 4:00:05 PM EST | |||
| 26.00 | 11.90 | 12.10 | 12.00 | % | 0.46 | 0 | 0 | 1.72 | -0.98 | 0.01 | -0.01 | 7/21/2025 4:00:05 PM EST | |||
| 27.00 | 12.90 | 14.10 | 13.50 | % | 0.50 | 0 | 0 | 1.80 | -0.99 | 0.01 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 28.00 | 13.90 | 14.10 | 14.00 | % | 0.50 | 0 | 0 | 1.88 | -0.99 | 0.01 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 29.00 | 14.90 | 15.10 | 15.00 | % | 0.52 | 0 | 0 | 1.95 | -0.99 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST |