Options Chain for SWEETGREEN INC COM CL A (SG) - $6.02 as of 8/14/2026 6:50:23 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 | 4.80 | 5.60 | 5.20 | 4.25 | 0.00 | 0.00% | 5.20 | 0 | 113 | 6.52 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:03 PM EST |
| 2.00 | 3.80 | 4.60 | 4.20 | 3.90 | 0.00 | 0.00% | 2.10 | 0 | 7 | 3.94 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 3.00 | 2.80 | 3.60 | 3.20 | 2.97 | 0.00 | 0.00% | 1.07 | 0 | 5 | 2.70 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 4.00 | 1.95 | 2.40 | 2.18 | 1.23 | 0.00 | 0.00% | 0.55 | 0 | 45 | 1.21 | 0.97 | 0.04 | 0.00 | 8/7/2026 | 8/14/2026 4:00:03 PM EST |
| 5.00 | 1.20 | 1.50 | 1.35 | 1.10 | 0.00 | 0.00% | 0.27 | 0 | 84 | 0.93 | 0.86 | 0.15 | -0.01 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 6.00 | 0.65 | 0.80 | 0.73 | 0.70 | +0.10 | +16.67% | 0.12 | 7,481 | 3,539 | 0.74 | 0.63 | 0.26 | -0.01 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 7.00 | 0.25 | 0.35 | 0.30 | 0.35 | +0.05 | +16.67% | 0.04 | 167 | 3,140 | 0.71 | 0.37 | 0.25 | -0.01 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 8.00 | 0.10 | 0.15 | 0.13 | 0.13 | +0.01 | +8.34% | 0.02 | 3 | 1,626 | 0.74 | 0.19 | 0.18 | -0.01 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 9.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,526 | 0.83 | 0.09 | 0.10 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 5,455 | 1.10 | 0.04 | 0.05 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 1,061 | 1.08 | 0.02 | 0.02 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,941 | 1.38 | 0.01 | 0.01 | 0.00 | 8/7/2026 | 8/14/2026 4:00:03 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.11 | -73.34% | 0.00 | 2 | 430 | 1.31 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,574 | 1.41 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,157 | 1.50 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1,083 | 1.80 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/14/2026 4:00:03 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.88 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 4:00:03 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/14/2026 4:00:03 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.03 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 562 | 2.53 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/14/2026 4:00:03 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 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.58 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 8/14/2026 4:00:03 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 1,187 | 2.64 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 8/14/2026 4:00:03 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.01 | 10 | 89 | 1.52 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.05 | -55.56% | 0.01 | 27 | 3,407 | 1.00 | -0.03 | 0.04 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 5.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.05 | -25.00% | 0.03 | 51 | 1,141 | 0.79 | -0.14 | 0.15 | -0.01 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 6.00 | 0.40 | 0.45 | 0.43 | 0.45 | -0.15 | -25.00% | 0.07 | 66 | 2,575 | 0.74 | -0.37 | 0.26 | -0.01 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 7.00 | 0.90 | 1.20 | 1.05 | 1.15 | -0.62 | -35.03% | 0.15 | 7 | 567 | 0.78 | -0.63 | 0.25 | -0.01 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 8.00 | 1.70 | 2.00 | 1.85 | 2.09 | -0.06 | -2.80% | 0.23 | 2 | 442 | 0.99 | -0.81 | 0.18 | -0.01 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 9.00 | 2.70 | 2.90 | 2.80 | 2.75 | -0.75 | -21.43% | 0.31 | 1 | 516 | 1.04 | -0.91 | 0.10 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 10.00 | 3.70 | 4.10 | 3.90 | 4.04 | -0.61 | -13.12% | 0.39 | 4 | 175 | 1.61 | -0.96 | 0.05 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 11.00 | 4.60 | 5.30 | 4.95 | 5.60 | 0.00 | 0.00% | 0.45 | 0 | 99 | 2.12 | -0.98 | 0.02 | 0.00 | 8/11/2026 | 8/14/2026 4:00:03 PM EST |
| 12.00 | 5.60 | 6.10 | 5.85 | 6.05 | 0.00 | 0.00% | 0.49 | 0 | 8 | 1.96 | -0.99 | 0.01 | 0.00 | 8/3/2026 | 8/14/2026 4:00:03 PM EST |
| 13.00 | 6.50 | 7.20 | 6.85 | 6.60 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 8/14/2026 4:00:03 PM EST |
| 14.00 | 7.60 | 8.20 | 7.90 | 7.55 | 0.00 | 0.00% | 0.56 | 0 | 2 | 2.40 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 4:00:03 PM EST |
| 15.00 | 8.50 | 9.20 | 8.85 | 8.12 | 0.00 | 0.00% | 0.59 | 0 | 1 | 2.52 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 8/14/2026 4:00:03 PM EST |
| 16.00 | 9.50 | 10.20 | 9.85 | 10.25 | 0.00 | 0.00% | 0.62 | 0 | 3 | 2.63 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:03 PM EST |
| 17.00 | 10.50 | 11.20 | 10.85 | 11.25 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:03 PM EST |
| 18.00 | 11.50 | 12.20 | 11.85 | 12.25 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:03 PM EST |
| 19.00 | 12.50 | 13.30 | 12.90 | 13.28 | 0.00 | 0.00% | 0.68 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:03 PM EST |
| 20.00 | 13.50 | 14.20 | 13.85 | 14.30 | 0.00 | 0.00% | 0.69 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:03 PM EST |