Options Chain for SWEETGREEN INC COM CL A (SG) - $5.88 as of 8/18/2026 8:11:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 3.50 | 4.20 | 3.85 | 4.20 | 0.00 | 0.00% | 1.93 | 0 | 1 | 3.30 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:49 PM EST |
| 2.50 | 2.95 | 3.80 | 3.38 | 3.75 | 0.00 | 0.00% | 1.35 | 0 | 2 | 3.03 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:49 PM EST |
| 3.00 | 2.55 | 3.30 | 2.93 | 3.07 | 0.00 | 0.00% | 0.98 | 0 | 1 | 2.50 | 1.00 | 0.01 | 0.00 | 8/13/2026 | 8/17/2026 3:59:49 PM EST |
| 3.50 | 2.05 | 2.70 | 2.38 | 2.50 | 0.00 | 0.00% | 0.68 | 0 | 3 | 1.81 | 0.99 | 0.02 | 0.00 | 8/13/2026 | 8/17/2026 3:59:49 PM EST |
| 4.00 | 1.70 | 2.35 | 2.03 | 1.97 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.79 | 0.95 | 0.06 | 0.00 | 8/12/2026 | 8/17/2026 3:59:49 PM EST |
| 4.50 | 1.25 | 1.65 | 1.45 | % | 0.32 | 0 | 0 | 1.05 | 0.89 | 0.12 | 0.00 | 8/17/2026 3:59:49 PM EST | |||
| 5.00 | 0.90 | 1.35 | 1.13 | 0.90 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.12 | 0.79 | 0.19 | -0.01 | 8/10/2026 | 8/17/2026 3:59:49 PM EST |
| 5.50 | 0.65 | 1.00 | 0.83 | 0.87 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.79 | 0.67 | 0.25 | -0.01 | 8/12/2026 | 8/17/2026 3:59:49 PM EST |
| 6.00 | 0.40 | 0.75 | 0.58 | 0.57 | -0.18 | -24.00% | 0.10 | 25 | 32 | 0.79 | 0.53 | 0.29 | -0.01 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 6.50 | 0.30 | 0.40 | 0.35 | % | 0.05 | 0 | 0 | 0.74 | 0.39 | 0.28 | -0.01 | 8/17/2026 3:59:49 PM EST | |||
| 7.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.10 | -33.34% | 0.03 | 10 | 27 | 0.74 | 0.28 | 0.24 | -0.01 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 7.50 | 0.10 | 0.20 | 0.15 | 0.13 | -0.09 | -40.91% | 0.02 | 4,411 | 64 | 0.75 | 0.20 | 0.20 | -0.01 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 8.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.76 | 0.14 | 0.15 | 0.00 | 8/13/2026 | 8/17/2026 3:59:49 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.87 | 0.09 | 0.11 | 0.00 | 8/13/2026 | 8/17/2026 3:59:49 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.18 | 0.05 | 0.08 | 0.00 | 8/17/2026 3:59:49 PM EST | |||
| 9.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.05 | 0.04 | 0.06 | 0.00 | 8/17/2026 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.13 | 0.02 | 0.04 | 0.00 | 8/17/2026 3:59:49 PM EST | |||
| 10.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.54 | 0.01 | 0.02 | 0.00 | 8/17/2026 3:59:49 PM EST | |||
| 11.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.61 | 0.01 | 0.01 | 0.00 | 8/17/2026 3:59:49 PM EST | |||
| 11.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.01 | 0.00 | 8/17/2026 3:59:49 PM EST | |||
| 12.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.01 | 0.00 | 8/17/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.15 | 0.08 | % | 0.04 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:49 PM EST | |||
| 2.50 | 0.00 | 0.30 | 0.15 | % | 0.06 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 1.82 | 0.00 | 0.01 | 0.00 | 8/17/2026 3:59:49 PM EST | |||
| 3.50 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 1.64 | -0.01 | 0.02 | 0.00 | 8/17/2026 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.20 | -0.05 | 0.06 | 0.00 | 8/14/2026 | 8/17/2026 3:59:49 PM EST |
| 4.50 | 0.05 | 0.15 | 0.10 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.79 | -0.11 | 0.12 | 0.00 | 8/10/2026 | 8/17/2026 3:59:49 PM EST |
| 5.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.15 | -42.86% | 0.04 | 4 | 118 | 0.71 | -0.21 | 0.19 | -0.01 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 5.50 | 0.25 | 0.40 | 0.33 | 0.37 | 0.00 | 0.00% | 0.06 | 0 | 74 | 0.69 | -0.33 | 0.25 | -0.01 | 8/14/2026 | 8/17/2026 3:59:49 PM EST |
| 6.00 | 0.55 | 0.65 | 0.60 | 0.66 | -0.19 | -22.36% | 0.10 | 1 | 4 | 0.73 | -0.47 | 0.29 | -0.01 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 6.50 | 0.75 | 1.15 | 0.95 | 0.87 | % | 0.15 | 20 | 0 | 0.76 | -0.61 | 0.28 | -0.01 | 8/17/2026 | 8/17/2026 3:59:49 PM EST | |
| 7.00 | 1.10 | 1.40 | 1.25 | % | 0.18 | 0 | 0 | 0.62 | -0.72 | 0.24 | -0.01 | 8/17/2026 3:59:49 PM EST | |||
| 7.50 | 1.50 | 2.00 | 1.75 | 2.21 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.22 | -0.80 | 0.20 | -0.01 | 8/7/2026 | 8/17/2026 3:59:49 PM EST |
| 8.00 | 1.90 | 2.45 | 2.18 | % | 0.27 | 0 | 0 | 1.29 | -0.86 | 0.15 | 0.00 | 8/17/2026 3:59:49 PM EST | |||
| 8.50 | 2.50 | 2.90 | 2.70 | 2.82 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.35 | -0.91 | 0.11 | 0.00 | 8/12/2026 | 8/17/2026 3:59:49 PM EST |
| 9.00 | 2.90 | 3.50 | 3.20 | % | 0.36 | 0 | 0 | 1.62 | -0.95 | 0.08 | 0.00 | 8/17/2026 3:59:49 PM EST | |||
| 9.50 | 3.40 | 4.00 | 3.70 | % | 0.39 | 0 | 0 | 1.72 | -0.96 | 0.06 | 0.00 | 8/17/2026 3:59:49 PM EST | |||
| 10.00 | 3.80 | 4.40 | 4.10 | 4.30 | % | 0.41 | 4 | 0 | 1.66 | -0.98 | 0.04 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST | |
| 10.50 | 4.30 | 5.00 | 4.65 | % | 0.44 | 0 | 0 | 1.91 | -0.99 | 0.02 | 0.00 | 8/17/2026 3:59:49 PM EST | |||
| 11.00 | 4.90 | 5.40 | 5.15 | % | 0.47 | 0 | 0 | 1.83 | -0.99 | 0.01 | 0.00 | 8/17/2026 3:59:49 PM EST | |||
| 11.50 | 5.30 | 6.10 | 5.70 | % | 0.50 | 0 | 0 | 2.24 | -1.00 | 0.01 | 0.00 | 8/17/2026 3:59:49 PM EST | |||
| 12.00 | 5.90 | 6.50 | 6.20 | % | 0.52 | 0 | 0 | 2.16 | -1.00 | 0.01 | 0.00 | 8/17/2026 3:59:49 PM EST |