Options Chain for SWEETGREEN INC COM CL A (SG) - $14.29 as of 7/25/2025 1:13:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 7.00 | 7.20 | 7.10 | % | 0.95 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 8.00 | 6.50 | 6.70 | 6.60 | % | 0.82 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 8.50 | 6.00 | 6.10 | 6.05 | % | 0.71 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 9.00 | 5.50 | 5.70 | 5.60 | 5.99 | 0.00 | 0.00% | 0.62 | 0 | 2 | 2.17 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 9.50 | 5.00 | 5.20 | 5.10 | % | 0.54 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 10.00 | 4.50 | 4.70 | 4.60 | 3.85 | 0.00 | 0.00% | 0.46 | 0 | 90 | 1.77 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:59:00 AM EST |
| 10.50 | 4.00 | 4.10 | 4.05 | % | 0.39 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 11.00 | 3.50 | 3.70 | 3.60 | 2.55 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:59:00 AM EST |
| 11.50 | 3.00 | 3.20 | 3.10 | % | 0.27 | 0 | 0 | 1.22 | 0.99 | 0.01 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 12.00 | 2.50 | 2.65 | 2.58 | 2.86 | +0.46 | +19.17% | 0.21 | 30 | 1,038 | 1.05 | 0.98 | 0.03 | -0.01 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 12.50 | 2.00 | 2.20 | 2.10 | 2.05 | +0.15 | +7.90% | 0.17 | 6 | 28 | 1.02 | 0.96 | 0.06 | -0.01 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 13.00 | 1.60 | 1.70 | 1.65 | 1.89 | +0.34 | +21.94% | 0.13 | 27 | 574 | 0.84 | 0.91 | 0.12 | -0.02 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 13.50 | 1.20 | 1.30 | 1.25 | 1.27 | +0.07 | +5.84% | 0.09 | 1 | 29 | 0.73 | 0.83 | 0.18 | -0.03 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 14.00 | 0.85 | 0.95 | 0.90 | 1.05 | +0.26 | +32.92% | 0.06 | 34 | 416 | 0.73 | 0.73 | 0.24 | -0.04 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 14.50 | 0.55 | 0.65 | 0.60 | 0.60 | -0.05 | -7.70% | 0.04 | 82 | 229 | 0.74 | 0.59 | 0.27 | -0.04 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 15.00 | 0.35 | 0.45 | 0.40 | 0.40 | 0.00 | 0.00% | 0.03 | 580 | 625 | 0.73 | 0.46 | 0.27 | -0.04 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 15.50 | 0.25 | 0.30 | 0.28 | 0.28 | -0.01 | -3.45% | 0.02 | 861 | 911 | 0.77 | 0.34 | 0.24 | -0.04 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 16.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.03 | -15.00% | 0.01 | 69 | 846 | 0.74 | 0.24 | 0.20 | -0.03 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 16.50 | 0.05 | 0.15 | 0.10 | 0.14 | -0.01 | -6.67% | 0.01 | 4 | 86 | 0.80 | 0.17 | 0.15 | -0.03 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 17.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.10 | -66.67% | 0.00 | 4 | 1,134 | 0.76 | 0.11 | 0.11 | -0.02 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.96 | 0.07 | 0.08 | -0.01 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 93 | 140 | 1.06 | 0.04 | 0.05 | -0.01 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 18.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.17 | 0.02 | 0.03 | -0.01 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.27 | 0.01 | 0.02 | 0.00 | 7/23/2025 | 7/25/2025 11:59:00 AM EST |
| 19.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.36 | 0.01 | 0.01 | 0.00 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 25 | 34 | 1.26 | 0.00 | 0.01 | 0.00 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 20.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:00 AM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.62 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:00 AM EST |
| 21.50 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.11 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:00 AM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 22.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 23.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.36 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:00 AM EST |
| 23.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 24.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 24.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 25.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 26.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 26.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 27.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 27.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 28.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 28.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 29.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 8.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 8.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.00 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/25/2025 11:59:00 AM EST |
| 9.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 10.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.54 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/25/2025 11:59:00 AM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.45 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:00 AM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.28 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:00 AM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.12 | -0.01 | 0.01 | 0.00 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 227 | 0.96 | -0.02 | 0.03 | -0.01 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 2 | 164 | 0.81 | -0.04 | 0.06 | -0.01 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 13.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.10 | -66.67% | 0.01 | 265 | 626 | 0.73 | -0.09 | 0.12 | -0.02 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 13.50 | 0.15 | 0.20 | 0.18 | 0.16 | -0.12 | -42.86% | 0.01 | 34 | 361 | 0.68 | -0.17 | 0.18 | -0.03 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 14.00 | 0.25 | 0.35 | 0.30 | 0.33 | -0.19 | -36.54% | 0.02 | 122 | 457 | 0.72 | -0.27 | 0.24 | -0.04 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 14.50 | 0.55 | 0.60 | 0.58 | 0.55 | -0.13 | -19.12% | 0.04 | 84 | 91 | 0.73 | -0.41 | 0.27 | -0.04 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 15.00 | 0.80 | 0.90 | 0.85 | 0.79 | -0.26 | -24.77% | 0.06 | 6 | 163 | 0.72 | -0.54 | 0.27 | -0.04 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 15.50 | 1.15 | 1.25 | 1.20 | 1.14 | -0.28 | -19.72% | 0.08 | 25 | 44 | 0.73 | -0.66 | 0.24 | -0.04 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 16.00 | 1.55 | 1.65 | 1.60 | 1.77 | 0.00 | 0.00% | 0.10 | 0 | 68 | 0.72 | -0.76 | 0.20 | -0.03 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 16.50 | 2.00 | 2.10 | 2.05 | 2.00 | +1.08 | +117.40% | 0.12 | 2 | 1 | 0.70 | -0.83 | 0.15 | -0.03 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 17.00 | 2.45 | 2.65 | 2.55 | 2.15 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.78 | -0.89 | 0.11 | -0.02 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 17.50 | 2.90 | 3.10 | 3.00 | 1.70 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.02 | -0.93 | 0.08 | -0.01 | 7/23/2025 | 7/25/2025 11:59:00 AM EST |
| 18.00 | 3.40 | 3.60 | 3.50 | % | 0.19 | 0 | 0 | 1.14 | -0.96 | 0.05 | -0.01 | 7/25/2025 11:59:00 AM EST | |||
| 18.50 | 3.90 | 4.10 | 4.00 | 3.48 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.24 | -0.98 | 0.03 | -0.01 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 19.00 | 4.40 | 4.60 | 4.50 | 2.90 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.35 | -0.99 | 0.02 | 0.00 | 7/23/2025 | 7/25/2025 11:59:00 AM EST |
| 19.50 | 4.90 | 5.10 | 5.00 | 3.50 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.45 | -0.99 | 0.01 | 0.00 | 7/23/2025 | 7/25/2025 11:59:00 AM EST |
| 20.00 | 5.40 | 5.60 | 5.50 | % | 0.28 | 0 | 0 | 1.54 | -1.00 | 0.01 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 20.50 | 5.90 | 6.10 | 6.00 | % | 0.29 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 21.00 | 6.30 | 6.60 | 6.45 | % | 0.31 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 21.50 | 6.80 | 7.10 | 6.95 | % | 0.32 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 22.00 | 7.40 | 7.60 | 7.50 | % | 0.34 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 22.50 | 7.80 | 8.10 | 7.95 | % | 0.35 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 23.00 | 8.10 | 8.60 | 8.35 | % | 0.36 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 23.50 | 8.50 | 9.10 | 8.80 | % | 0.37 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 24.00 | 9.10 | 9.60 | 9.35 | % | 0.39 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 24.50 | 9.50 | 10.10 | 9.80 | % | 0.40 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 25.00 | 10.20 | 10.60 | 10.40 | % | 0.42 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 25.50 | 10.60 | 11.10 | 10.85 | % | 0.43 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 26.00 | 11.10 | 11.60 | 11.35 | % | 0.44 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 26.50 | 11.70 | 12.10 | 11.90 | % | 0.45 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 27.00 | 12.00 | 12.60 | 12.30 | % | 0.46 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 27.50 | 12.60 | 13.10 | 12.85 | % | 0.47 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 28.00 | 13.10 | 13.60 | 13.35 | % | 0.48 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 28.50 | 13.80 | 14.00 | 13.90 | % | 0.49 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 29.00 | 14.40 | 14.50 | 14.45 | % | 0.50 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST |