Options Chain for SWEETGREEN INC COM CL A (SG) - $9.34 as of 8/22/2025 8:40:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 4.30 | 4.40 | 4.35 | 4.30 | -0.40 | -8.52% | 0.87 | 5 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 6.00 | 3.30 | 3.50 | 3.40 | 2.71 | 0.00 | 0.00% | 0.57 | 0 | 12 | 1.34 | 0.99 | 0.02 | 0.00 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 7.00 | 2.35 | 2.50 | 2.43 | 1.95 | 0.00 | 0.00% | 0.35 | 0 | 202 | 0.57 | 0.93 | 0.07 | -0.01 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 7.50 | 1.95 | 2.05 | 2.00 | 1.75 | % | 0.27 | 1 | 0 | 0.66 | 0.89 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 8.00 | 1.50 | 1.65 | 1.58 | 1.50 | -0.27 | -15.26% | 0.20 | 1 | 15 | 0.65 | 0.82 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 8.50 | 1.15 | 1.25 | 1.20 | % | 0.14 | 0 | 0 | 0.69 | 0.73 | 0.19 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 9.00 | 0.85 | 0.95 | 0.90 | 0.85 | +0.20 | +30.77% | 0.10 | 3 | 545 | 0.69 | 0.62 | 0.21 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 9.50 | 0.60 | 0.70 | 0.65 | 0.67 | +0.22 | +48.89% | 0.07 | 113 | 89 | 0.68 | 0.51 | 0.23 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 10.00 | 0.40 | 0.50 | 0.45 | 0.44 | +0.09 | +25.72% | 0.04 | 194 | 2,294 | 0.67 | 0.40 | 0.22 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 10.50 | 0.25 | 0.35 | 0.30 | 0.30 | +0.10 | +50.00% | 0.03 | 134 | 124 | 0.66 | 0.31 | 0.20 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 11.00 | 0.20 | 0.25 | 0.23 | 0.23 | +0.10 | +76.93% | 0.02 | 11,119 | 1,142 | 0.70 | 0.23 | 0.17 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 11.50 | 0.10 | 0.15 | 0.13 | 0.15 | +0.06 | +66.67% | 0.01 | 1 | 222 | 0.66 | 0.16 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | 0.08 | +0.01 | +14.29% | 0.01 | 20 | 888 | 0.65 | 0.11 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.08 | -0.05 | -38.47% | 0.00 | 1 | 15 | 0.79 | 0.07 | 0.08 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.07 | +0.03 | +75.00% | 0.00 | 2 | 332 | 0.74 | 0.05 | 0.06 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 13.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.93 | 0.03 | 0.04 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 3 | 292 | 0.86 | 0.02 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 14.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.17 | 0.01 | 0.02 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,355 | 1.12 | 0.01 | 0.01 | 0.00 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 587 | 1.07 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 272 | 1.65 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:57 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 923 | 1.25 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 146 | 1.85 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 5 | 3,004 | 1.41 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 125 | 2.02 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 175 | 1.72 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.04 | -0.01 | -20.00% | 0.01 | 10 | 8 | 1.33 | -0.01 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 7.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.06 | -50.00% | 0.01 | 2 | 347 | 0.79 | -0.07 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 7.50 | 0.00 | 0.15 | 0.08 | 0.13 | -0.06 | -31.58% | 0.01 | 46 | 137 | 0.79 | -0.11 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 8.00 | 0.15 | 0.20 | 0.18 | 0.21 | -0.14 | -40.00% | 0.02 | 10,219 | 461 | 0.67 | -0.18 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 8.50 | 0.30 | 0.35 | 0.33 | 0.33 | -0.17 | -34.00% | 0.04 | 350 | 361 | 0.68 | -0.27 | 0.19 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 9.00 | 0.50 | 0.55 | 0.53 | 0.50 | -0.25 | -33.34% | 0.06 | 179 | 2,873 | 0.69 | -0.38 | 0.21 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 9.50 | 0.75 | 0.85 | 0.80 | 1.11 | 0.00 | 0.00% | 0.08 | 0 | 665 | 0.71 | -0.49 | 0.23 | -0.01 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 10.00 | 1.05 | 1.15 | 1.10 | 1.08 | -0.42 | -28.00% | 0.11 | 75 | 842 | 0.70 | -0.60 | 0.22 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 10.50 | 1.40 | 1.50 | 1.45 | 1.62 | % | 0.14 | 3 | 0 | 0.69 | -0.69 | 0.20 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 11.00 | 1.80 | 1.90 | 1.85 | 1.84 | -0.28 | -13.21% | 0.17 | 22 | 323 | 0.70 | -0.77 | 0.17 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 11.50 | 2.25 | 2.35 | 2.30 | 2.45 | -0.06 | -2.39% | 0.20 | 1 | 9 | 0.71 | -0.84 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 12.00 | 2.70 | 2.80 | 2.75 | 2.73 | -0.37 | -11.94% | 0.23 | 12 | 431 | 0.73 | -0.89 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 12.50 | 3.10 | 3.30 | 3.20 | % | 0.26 | 0 | 0 | 0.89 | -0.93 | 0.08 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 13.00 | 3.60 | 3.80 | 3.70 | 4.10 | -0.15 | -3.53% | 0.28 | 1 | 166 | 0.97 | -0.95 | 0.06 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 13.50 | 4.10 | 4.30 | 4.20 | 4.20 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.04 | -0.97 | 0.04 | 0.00 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 14.00 | 4.60 | 4.80 | 4.70 | 4.86 | +0.01 | +0.21% | 0.34 | 1 | 164 | 1.11 | -0.98 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 14.50 | 5.10 | 5.30 | 5.20 | % | 0.36 | 0 | 0 | 1.18 | -0.99 | 0.02 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 15.00 | 5.60 | 5.80 | 5.70 | 5.78 | -0.09 | -1.54% | 0.38 | 1 | 43 | 1.25 | -0.99 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 16.00 | 6.60 | 6.80 | 6.70 | 6.72 | 0.00 | 0.00% | 0.42 | 0 | 10 | 1.37 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 17.00 | 7.60 | 7.80 | 7.70 | 4.30 | 0.00 | 0.00% | 0.45 | 0 | 6 | 1.48 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:57 PM EST |
| 18.00 | 8.60 | 8.80 | 8.70 | 5.90 | 0.00 | 0.00% | 0.48 | 0 | 7 | 1.58 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:57 PM EST |
| 19.00 | 9.60 | 9.80 | 9.70 | 9.71 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:57 PM EST |
| 20.00 | 10.60 | 10.80 | 10.70 | 6.50 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:57 PM EST |
| 21.00 | 11.60 | 11.80 | 11.70 | 6.80 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:57 PM EST |
| 25.00 | 15.60 | 15.80 | 15.70 | 10.50 | 0.00 | 0.00% | 0.63 | 0 | 3 | 2.14 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:57 PM EST |