Options Chain for SWEETGREEN INC COM CL A (SG) - $6.28 as of 8/17/2026 3:11:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 5.10 | 5.60 | 5.35 | 5.30 | -0.20 | -3.64% | 10.70 | 3 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 1.00 | 4.60 | 5.00 | 4.80 | 4.80 | -0.28 | -5.52% | 4.80 | 9 | 117 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 1.50 | 4.10 | 4.50 | 4.30 | 4.30 | -0.02 | -0.47% | 2.87 | 5 | 2 | 9.29 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 2.00 | 3.70 | 4.00 | 3.85 | 3.77 | -0.30 | -7.38% | 1.93 | 7 | 18 | 7.45 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 2.50 | 3.10 | 3.60 | 3.35 | 3.45 | -0.04 | -1.15% | 1.34 | 1 | 1 | 7.47 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 3.00 | 2.65 | 3.10 | 2.88 | 2.80 | -0.05 | -1.76% | 0.96 | 5 | 4 | 6.13 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 3.50 | 2.15 | 2.60 | 2.38 | 2.28 | -0.07 | -2.98% | 0.68 | 2 | 3 | 5.02 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 4.00 | 1.80 | 2.00 | 1.90 | 1.95 | -0.13 | -6.25% | 0.47 | 5 | 3 | 3.18 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 4.50 | 1.20 | 1.50 | 1.35 | 1.42 | -0.27 | -15.98% | 0.30 | 7 | 3 | 2.43 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 5.00 | 0.80 | 1.05 | 0.93 | 0.95 | -0.27 | -22.14% | 0.19 | 16 | 100 | 2.05 | 0.98 | 0.12 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 5.50 | 0.40 | 0.60 | 0.50 | 0.39 | -0.33 | -45.84% | 0.09 | 5 | 556 | 1.52 | 0.80 | 0.55 | -0.02 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 6.00 | 0.10 | 0.20 | 0.15 | 0.10 | -0.35 | -77.78% | 0.02 | 300 | 751 | 0.83 | 0.41 | 0.81 | -0.02 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.11 | -68.75% | 0.00 | 20 | 878 | 0.92 | 0.12 | 0.44 | -0.01 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 1 | 996 | 1.35 | 0.02 | 0.12 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.71 | 0.00 | 0.02 | 0.00 | 8/12/2026 | 8/17/2026 3:59:49 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 11 | 1,764 | 2.03 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 181 | 2.32 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:49 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,540 | 2.58 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:49 PM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 95 | 3.31 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 3:59:49 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,885 | 3.05 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:49 PM EST |
| 10.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.79 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/17/2026 3:59:49 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 5 | 706 | 3.46 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 4.20 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 3:59:49 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,676 | 3.82 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:49 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 4.57 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/17/2026 3:59:49 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 353 | 4.14 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 3:59:49 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/17/2026 3:59:49 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/17/2026 3:59:49 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 3:59:49 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/17/2026 3:59:49 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 8/17/2026 3:59:49 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.06 | -0.12 | -66.67% | 0.00 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | 0.02 | % | 0.06 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST | |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.03 | 1 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.02 | % | 0.02 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST | |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | % | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST | |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.03 | % | 0.01 | 3 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST | |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.01 | 3 | 10 | 4.23 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.02 | % | 0.01 | 1 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST | |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 1 | 93 | 2.67 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 234 | 2.01 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:49 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.01 | 36 | 1,329 | 1.39 | -0.02 | 0.12 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 5.50 | 0.05 | 0.10 | 0.08 | 0.07 | +0.02 | +40.00% | 0.01 | 260 | 565 | 0.89 | -0.20 | 0.55 | -0.02 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 6.00 | 0.20 | 0.30 | 0.25 | 0.30 | +0.14 | +87.50% | 0.04 | 1,185 | 1,444 | 0.73 | -0.59 | 0.81 | -0.02 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 6.50 | 0.55 | 0.75 | 0.65 | 0.63 | +0.08 | +14.55% | 0.10 | 345 | 198 | 1.47 | -0.88 | 0.44 | -0.01 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 7.00 | 1.00 | 1.20 | 1.10 | 1.13 | +0.29 | +34.53% | 0.16 | 134 | 368 | 1.70 | -0.98 | 0.12 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 7.50 | 1.45 | 1.85 | 1.65 | 1.62 | +0.12 | +8.00% | 0.22 | 2 | 4 | 2.94 | -1.00 | 0.02 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 8.00 | 2.00 | 2.35 | 2.18 | 2.30 | +0.23 | +11.12% | 0.27 | 2 | 361 | 3.35 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 8.50 | 2.45 | 2.85 | 2.65 | 2.58 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:49 PM EST |
| 9.00 | 3.00 | 3.30 | 3.15 | 3.20 | +0.15 | +4.92% | 0.35 | 3 | 329 | 3.76 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 9.50 | 3.50 | 3.70 | 3.60 | 3.36 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.35 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:49 PM EST |
| 10.00 | 4.00 | 4.40 | 4.20 | 4.30 | +0.40 | +10.26% | 0.42 | 7 | 206 | 4.90 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 10.50 | 4.50 | 4.90 | 4.70 | 4.55 | 0.00 | 0.00% | 0.45 | 0 | 1 | 5.16 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 3:59:49 PM EST |
| 11.00 | 5.00 | 5.40 | 5.20 | 5.25 | +0.20 | +3.96% | 0.47 | 8 | 4 | 5.42 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 11.50 | 5.50 | 5.80 | 5.65 | 5.70 | -0.35 | -5.79% | 0.49 | 2 | 0 | 5.64 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 12.00 | 6.00 | 6.20 | 6.10 | 6.03 | +0.22 | +3.79% | 0.51 | 3 | 7 | 4.45 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 12.50 | 6.40 | 6.80 | 6.60 | 6.65 | +0.30 | +4.73% | 0.53 | 293 | 1 | 5.43 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 13.00 | 6.90 | 7.30 | 7.10 | 7.25 | +0.15 | +2.12% | 0.55 | 291 | 2 | 5.61 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 14.00 | 7.90 | 8.30 | 8.10 | 8.25 | -0.46 | -5.29% | 0.58 | 2 | 1 | 5.95 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 15.00 | 9.00 | 9.40 | 9.20 | 9.25 | +0.17 | +1.88% | 0.61 | 4 | 1 | 6.94 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 16.00 | 10.00 | 10.40 | 10.20 | 10.25 | +1.79 | +21.16% | 0.64 | 5 | 1 | 7.24 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 17.00 | 10.90 | 11.30 | 11.10 | 11.20 | +0.22 | +2.01% | 0.65 | 3 | 0 | 6.82 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 18.00 | 11.80 | 12.40 | 12.10 | 11.55 | 0.00 | 0.00% | 0.67 | 0 | 2 | 7.76 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 8/17/2026 3:59:49 PM EST |
| 19.00 | 12.80 | 13.50 | 13.15 | 13.00 | 0.00 | 0.00% | 0.69 | 0 | 1 | 8.62 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 3:59:49 PM EST |
| 20.00 | 13.80 | 14.40 | 14.10 | 13.90 | 0.00 | 0.00% | 0.70 | 0 | 0 | 8.23 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 3:59:49 PM EST |