Options Chain for SWEETGREEN INC COM CL A (SG) - $7.25 as of 12/16/2025 1:50:12 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 | 5.90 | 6.40 | 6.15 | 6.30 | +0.09 | +1.45% | 6.15 | 1 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 12:58:57 PM EST |
| 1.50 | 5.40 | 5.90 | 5.65 | 5.75 | 0.00 | 0.00% | 3.77 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 12:58:57 PM EST |
| 2.00 | 4.90 | 5.40 | 5.15 | 5.20 | +0.29 | +5.91% | 2.58 | 2 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 12:58:57 PM EST |
| 2.50 | 4.50 | 4.90 | 4.70 | 4.75 | % | 1.88 | 2 | 0 | 9.99 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 12:58:57 PM EST | |
| 3.00 | 4.00 | 4.50 | 4.25 | 4.21 | 0.00 | 0.00% | 1.42 | 0 | 22 | 9.56 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 12:58:57 PM EST |
| 3.50 | 3.50 | 4.00 | 3.75 | 3.75 | 0.00 | 0.00% | 1.07 | 0 | 1 | 8.13 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 12:58:57 PM EST |
| 4.00 | 3.00 | 3.50 | 3.25 | 3.40 | 0.00 | 0.00% | 0.81 | 0 | 158 | 6.92 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 12:58:57 PM EST |
| 4.50 | 2.50 | 3.00 | 2.75 | 2.76 | +0.20 | +7.82% | 0.61 | 1 | 1 | 5.85 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 12:58:57 PM EST |
| 5.00 | 2.00 | 2.40 | 2.20 | 2.30 | 0.00 | 0.00% | 0.44 | 1 | 118 | 4.22 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 12:58:57 PM EST |
| 5.50 | 1.50 | 2.00 | 1.75 | 1.80 | 0.00 | 0.00% | 0.32 | 0 | 2 | 4.01 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/16/2025 12:58:57 PM EST |
| 6.00 | 1.00 | 1.50 | 1.25 | 1.28 | -0.02 | -1.54% | 0.21 | 8 | 1,435 | 3.18 | 0.99 | 0.06 | 0.00 | 12/16/2025 | 12/16/2025 12:58:57 PM EST |
| 6.50 | 0.55 | 1.05 | 0.80 | 0.88 | +0.12 | +15.79% | 0.12 | 31 | 176 | 2.59 | 0.90 | 0.30 | -0.02 | 12/16/2025 | 12/16/2025 12:58:57 PM EST |
| 7.00 | 0.20 | 0.30 | 0.25 | 0.27 | -0.10 | -27.03% | 0.04 | 147 | 3,080 | 0.88 | 0.64 | 0.68 | -0.04 | 12/16/2025 | 12/16/2025 12:58:57 PM EST |
| 7.50 | 0.05 | 0.10 | 0.08 | 0.11 | +0.01 | +10.00% | 0.01 | 179 | 1,632 | 0.83 | 0.29 | 0.65 | -0.03 | 12/16/2025 | 12/16/2025 12:58:57 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 17 | 3,445 | 1.05 | 0.08 | 0.29 | -0.01 | 12/16/2025 | 12/16/2025 12:58:57 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.43 | 0.02 | 0.07 | 0.00 | 12/15/2025 | 12/16/2025 12:58:57 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 303 | 1.76 | 0.00 | 0.01 | 0.00 | 12/11/2025 | 12/16/2025 12:58:57 PM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.46 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/16/2025 12:58:57 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 535 | 2.34 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/16/2025 12:58:57 PM EST |
| 10.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 12/16/2025 12:58:57 PM EST | |||
| 11.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 403 | 3.30 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 12:58:57 PM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 12/16/2025 12:58:57 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 6 | 26 | 3.77 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 12:58:57 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 7 | 6 | 3.98 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 12:58:57 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 7 | 21 | 4.18 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 12:58:57 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 14 | 4.55 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 12:58:57 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 12:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.03 | 7 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 12:58:57 PM EST |
| 1.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.03 | 7 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 12:58:57 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/16/2025 12:58:57 PM EST |
| 2.50 | 0.00 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 12:58:57 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 12:58:57 PM EST |
| 3.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 12:58:57 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 267 | 4.78 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/16/2025 12:58:57 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 12/16/2025 12:58:57 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 643 | 3.26 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 12:58:57 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 140 | 2.14 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 12:58:57 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,547 | 1.58 | -0.01 | 0.06 | 0.00 | 12/15/2025 | 12/16/2025 12:58:57 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 829 | 1.04 | -0.10 | 0.30 | -0.02 | 12/15/2025 | 12/16/2025 12:58:57 PM EST |
| 7.00 | 0.15 | 0.20 | 0.18 | 0.16 | +0.04 | +33.34% | 0.03 | 130 | 1,680 | 0.75 | -0.36 | 0.68 | -0.04 | 12/16/2025 | 12/16/2025 12:58:57 PM EST |
| 7.50 | 0.45 | 0.55 | 0.50 | 0.45 | +0.03 | +7.15% | 0.07 | 78 | 41 | 0.80 | -0.71 | 0.65 | -0.03 | 12/16/2025 | 12/16/2025 12:58:57 PM EST |
| 8.00 | 0.60 | 1.00 | 0.80 | 0.84 | 0.00 | 0.00% | 0.10 | 0 | 81 | 1.75 | -0.92 | 0.29 | -0.01 | 12/15/2025 | 12/16/2025 12:58:57 PM EST |
| 8.50 | 1.00 | 1.50 | 1.25 | % | 0.15 | 0 | 0 | 1.96 | -0.98 | 0.07 | 0.00 | 12/16/2025 12:58:57 PM EST | |||
| 9.00 | 1.50 | 2.05 | 1.78 | 1.79 | +0.04 | +2.29% | 0.20 | 3 | 34 | 2.35 | -1.00 | 0.01 | 0.00 | 12/16/2025 | 12/16/2025 12:58:57 PM EST |
| 9.50 | 2.00 | 2.55 | 2.28 | 3.06 | 0.00 | 0.00% | 0.24 | 0 | 2 | 2.71 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/16/2025 12:58:57 PM EST |
| 10.00 | 2.55 | 3.10 | 2.83 | 3.55 | 0.00 | 0.00% | 0.28 | 0 | 14 | 3.03 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/16/2025 12:58:57 PM EST |
| 10.50 | 2.90 | 3.60 | 3.25 | % | 0.31 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 12/16/2025 12:58:57 PM EST | |||
| 11.00 | 3.40 | 4.10 | 3.75 | 5.40 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 12/16/2025 12:58:57 PM EST |
| 11.50 | 4.10 | 4.50 | 4.30 | % | 0.37 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 12/16/2025 12:58:57 PM EST | |||
| 12.00 | 4.40 | 5.00 | 4.70 | 6.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 12/16/2025 12:58:57 PM EST |
| 12.50 | 4.90 | 5.50 | 5.20 | % | 0.42 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 12/16/2025 12:58:57 PM EST | |||
| 13.00 | 5.40 | 6.10 | 5.75 | 6.59 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 12/16/2025 12:58:57 PM EST |
| 14.00 | 6.40 | 7.10 | 6.75 | 8.67 | 0.00 | 0.00% | 0.48 | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 12/16/2025 12:58:57 PM EST |
| 15.00 | 7.40 | 8.10 | 7.75 | % | 0.52 | 0 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 12/16/2025 12:58:57 PM EST |