Options Chain for SWEETGREEN INC COM CL A (SG) - $6.38 as of 7/30/2026 9:17:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.10 | 6.00 | 5.55 | 5.50 | 0.00 | 0.00% | 5.55 | 0 | 110 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/30/2026 10:58:59 AM EST |
| 2.00 | 4.00 | 5.00 | 4.50 | 4.45 | 0.00 | 0.00% | 2.25 | 0 | 5 | 4.01 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/30/2026 10:58:59 AM EST |
| 3.00 | 3.30 | 4.00 | 3.65 | 3.45 | 0.00 | 0.00% | 1.22 | 0 | 5 | 0.00 | 0.99 | 0.01 | 0.00 | 7/28/2026 | 7/30/2026 10:58:59 AM EST |
| 4.00 | 2.45 | 2.90 | 2.68 | 2.36 | 0.00 | 0.00% | 0.67 | 0 | 50 | 1.74 | 0.93 | 0.06 | 0.00 | 7/23/2026 | 7/30/2026 10:58:59 AM EST |
| 5.00 | 1.70 | 2.05 | 1.88 | 1.75 | 0.00 | 0.00% | 0.38 | 0 | 67 | 1.11 | 0.81 | 0.11 | -0.01 | 7/29/2026 | 7/30/2026 10:58:59 AM EST |
| 6.00 | 1.10 | 1.35 | 1.23 | 1.20 | 0.00 | 0.00% | 0.20 | 0 | 1,323 | 1.03 | 0.66 | 0.15 | -0.01 | 7/29/2026 | 7/30/2026 10:58:59 AM EST |
| 7.00 | 0.70 | 0.85 | 0.78 | 0.80 | 0.00 | 0.00% | 0.11 | 0 | 2,639 | 1.01 | 0.50 | 0.17 | -0.01 | 7/29/2026 | 7/30/2026 10:58:59 AM EST |
| 8.00 | 0.40 | 0.60 | 0.50 | 0.61 | +0.11 | +22.00% | 0.06 | 1 | 1,861 | 1.02 | 0.36 | 0.16 | -0.01 | 7/30/2026 | 7/30/2026 10:58:59 AM EST |
| 9.00 | 0.25 | 0.35 | 0.30 | 0.28 | -0.02 | -6.67% | 0.03 | 9 | 2,634 | 1.00 | 0.26 | 0.13 | -0.01 | 7/30/2026 | 7/30/2026 10:58:59 AM EST |
| 10.00 | 0.15 | 0.30 | 0.23 | 0.20 | 0.00 | 0.00% | 0.02 | 2 | 5,299 | 1.06 | 0.18 | 0.11 | -0.01 | 7/30/2026 | 7/30/2026 10:58:59 AM EST |
| 11.00 | 0.10 | 0.25 | 0.18 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 1,022 | 1.11 | 0.13 | 0.08 | -0.01 | 7/29/2026 | 7/30/2026 10:58:59 AM EST |
| 12.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,029 | 1.16 | 0.09 | 0.06 | 0.00 | 7/29/2026 | 7/30/2026 10:58:59 AM EST |
| 13.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 431 | 1.22 | 0.06 | 0.05 | 0.00 | 7/24/2026 | 7/30/2026 10:58:59 AM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,574 | 1.67 | 0.04 | 0.03 | 0.00 | 7/23/2026 | 7/30/2026 10:58:59 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,175 | 1.20 | 0.03 | 0.03 | 0.00 | 7/29/2026 | 7/30/2026 10:58:59 AM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1,083 | 1.27 | 0.02 | 0.02 | 0.00 | 7/2/2026 | 7/30/2026 10:58:59 AM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.51 | 0.01 | 0.01 | 0.00 | 7/21/2026 | 7/30/2026 10:58:59 AM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.57 | 0.01 | 0.01 | 0.00 | 7/1/2026 | 7/30/2026 10:58:59 AM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.63 | 0.01 | 0.01 | 0.00 | 7/21/2026 | 7/30/2026 10:58:59 AM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 562 | 1.69 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/30/2026 10:58:59 AM 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 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.04 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/30/2026 10:58:59 AM EST |
| 2.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.07 | 0 | 1,187 | 3.14 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 7/30/2026 10:58:59 AM EST |
| 3.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 89 | 2.31 | -0.01 | 0.01 | 0.00 | 7/14/2026 | 7/30/2026 10:58:59 AM EST |
| 4.00 | 0.10 | 0.15 | 0.13 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 3,353 | 1.05 | -0.07 | 0.06 | 0.00 | 7/24/2026 | 7/30/2026 10:58:59 AM EST |
| 5.00 | 0.25 | 0.40 | 0.33 | 0.44 | 0.00 | 0.00% | 0.07 | 0 | 724 | 1.06 | -0.19 | 0.11 | -0.01 | 7/24/2026 | 7/30/2026 10:58:59 AM EST |
| 6.00 | 0.65 | 0.70 | 0.68 | 0.65 | -0.09 | -12.17% | 0.11 | 9 | 2,447 | 1.00 | -0.34 | 0.15 | -0.01 | 7/30/2026 | 7/30/2026 10:58:59 AM EST |
| 7.00 | 1.20 | 1.35 | 1.28 | 1.09 | -0.25 | -18.66% | 0.18 | 2 | 481 | 1.04 | -0.50 | 0.17 | -0.01 | 7/30/2026 | 7/30/2026 10:58:59 AM EST |
| 8.00 | 1.90 | 2.10 | 2.00 | 1.80 | -0.35 | -16.28% | 0.25 | 8 | 351 | 1.06 | -0.64 | 0.16 | -0.01 | 7/30/2026 | 7/30/2026 10:58:59 AM EST |
| 9.00 | 2.75 | 2.90 | 2.83 | 3.10 | 0.00 | 0.00% | 0.31 | 0 | 515 | 1.08 | -0.74 | 0.13 | -0.01 | 7/24/2026 | 7/30/2026 10:58:59 AM EST |
| 10.00 | 3.40 | 3.80 | 3.60 | 4.10 | 0.00 | 0.00% | 0.36 | 0 | 262 | 1.24 | -0.82 | 0.11 | -0.01 | 7/24/2026 | 7/30/2026 10:58:59 AM EST |
| 11.00 | 4.40 | 4.80 | 4.60 | 4.92 | 0.00 | 0.00% | 0.42 | 0 | 92 | 1.40 | -0.87 | 0.08 | -0.01 | 7/27/2026 | 7/30/2026 10:58:59 AM EST |
| 12.00 | 5.20 | 5.80 | 5.50 | 6.00 | 0.00 | 0.00% | 0.46 | 0 | 21 | 1.54 | -0.91 | 0.06 | 0.00 | 7/24/2026 | 7/30/2026 10:58:59 AM EST |
| 13.00 | 6.10 | 6.80 | 6.45 | 6.60 | 0.00 | 0.00% | 0.50 | 0 | 4 | 1.67 | -0.94 | 0.05 | 0.00 | 7/16/2026 | 7/30/2026 10:58:59 AM EST |
| 14.00 | 7.10 | 7.70 | 7.40 | 7.55 | 0.00 | 0.00% | 0.53 | 0 | 2 | 1.61 | -0.96 | 0.03 | 0.00 | 7/20/2026 | 7/30/2026 10:58:59 AM EST |
| 15.00 | 8.00 | 8.70 | 8.35 | 8.12 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.71 | -0.97 | 0.03 | 0.00 | 7/15/2026 | 7/30/2026 10:58:59 AM EST |
| 16.00 | 9.00 | 9.80 | 9.40 | 9.65 | 0.00 | 0.00% | 0.59 | 0 | 3 | 1.99 | -0.98 | 0.02 | 0.00 | 7/22/2026 | 7/30/2026 10:58:59 AM EST |
| 17.00 | 10.00 | 10.90 | 10.45 | 10.51 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.24 | -0.99 | 0.01 | 0.00 | 7/20/2026 | 7/30/2026 10:58:59 AM EST |
| 18.00 | 11.00 | 11.90 | 11.45 | 11.55 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.33 | -0.99 | 0.01 | 0.00 | 7/20/2026 | 7/30/2026 10:58:59 AM EST |
| 19.00 | 12.00 | 12.90 | 12.45 | 11.45 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.41 | -0.99 | 0.01 | 0.00 | 7/14/2026 | 7/30/2026 10:58:59 AM EST |
| 20.00 | 13.00 | 13.90 | 13.45 | 13.55 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/30/2026 10:58:59 AM EST |