Options Chain for SWEETGREEN INC COM CL A (SG) - $9.19 as of 10/7/2026 6:50:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 7.50 | 8.00 | 7.75 | 7.80 | +0.20 | +2.64% | 5.17 | 19 | 35 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 2.00 | 7.00 | 7.40 | 7.20 | 7.34 | +0.19 | +2.66% | 3.60 | 434 | 97 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 2.50 | 6.60 | 6.90 | 6.75 | 6.75 | +0.10 | +1.51% | 2.70 | 422 | 107 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 3.00 | 6.00 | 6.40 | 6.20 | 6.20 | +0.02 | +0.33% | 2.07 | 96 | 32 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 3.50 | 5.50 | 5.90 | 5.70 | 5.75 | -0.09 | -1.55% | 1.63 | 435 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 4.00 | 5.10 | 5.40 | 5.25 | 5.29 | +0.19 | +3.73% | 1.31 | 391 | 50 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 4.50 | 4.60 | 4.90 | 4.75 | 4.80 | +0.15 | +3.23% | 1.06 | 42 | 51 | 8.01 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 5.00 | 4.10 | 4.40 | 4.25 | 4.23 | +0.08 | +1.93% | 0.85 | 9 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 5.50 | 3.60 | 3.90 | 3.75 | 3.80 | +0.20 | +5.56% | 0.68 | 8 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 6.00 | 3.10 | 3.50 | 3.30 | 3.17 | 0.00 | 0.00% | 0.55 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:00 PM EST |
| 6.50 | 2.15 | 2.85 | 2.50 | 2.70 | 0.00 | 0.00% | 0.38 | 0 | 3,978 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:00 PM EST |
| 7.00 | 2.05 | 2.35 | 2.20 | 2.09 | -0.08 | -3.69% | 0.31 | 1 | 1,028 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 7.50 | 1.55 | 1.85 | 1.70 | 1.76 | +0.06 | +3.53% | 0.23 | 2 | 244 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 8.00 | 1.10 | 1.35 | 1.23 | 1.17 | -0.03 | -2.50% | 0.15 | 1 | 277 | 0.00 | 1.00 | 0.02 | 0.00 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 8.50 | 0.60 | 0.85 | 0.73 | 0.75 | -0.09 | -10.72% | 0.09 | 1 | 149 | 1.48 | 0.94 | 0.24 | -0.01 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 9.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.05 | -14.29% | 0.04 | 9 | 331 | 0.69 | 0.70 | 0.74 | -0.06 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 9.50 | 0.00 | 0.15 | 0.08 | 0.10 | +0.05 | +100.00% | 0.01 | 20 | 170 | 0.96 | 0.29 | 0.74 | -0.05 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 126 | 1.00 | 0.06 | 0.26 | -0.01 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 10.50 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.46 | 0.01 | 0.03 | 0.00 | 9/29/2026 | 10/7/2026 4:00:00 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:00 PM EST | |||
| 11.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.92 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:00 PM EST |
| 12.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:00 PM EST | |||
| 13.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:00 PM EST | |||
| 13.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.02 | 2 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 2.00 | 0.00 | 0.30 | 0.15 | 0.07 | +0.02 | +40.00% | 0.07 | 2 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 2.50 | 0.00 | 0.30 | 0.15 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:00 PM EST | |||
| 3.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.09 | -75.00% | 0.01 | 6 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.11 | -64.71% | 0.02 | 6 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 4.50 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/7/2026 4:00:00 PM EST |
| 5.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 12 | 6.99 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/7/2026 4:00:00 PM EST |
| 6.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 48 | 6.10 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/7/2026 4:00:00 PM EST |
| 6.50 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 44 | 3.70 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:00 PM EST |
| 7.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 37 | 4.49 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:00 PM EST |
| 7.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 57 | 2.85 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 4:00:00 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 129 | 1.55 | 0.00 | 0.02 | 0.00 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.04 | -0.06 | 0.24 | -0.01 | 10/6/2026 | 10/7/2026 4:00:00 PM EST |
| 9.00 | 0.05 | 0.15 | 0.10 | 0.16 | -0.04 | -20.00% | 0.01 | 1 | 91 | 0.70 | -0.30 | 0.74 | -0.06 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 9.50 | 0.25 | 0.45 | 0.35 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 335 | 1.43 | -0.71 | 0.74 | -0.05 | 10/6/2026 | 10/7/2026 4:00:00 PM EST |
| 10.00 | 0.60 | 1.10 | 0.85 | 0.74 | 0.00 | 0.00% | 0.08 | 0 | 266 | 2.25 | -0.94 | 0.26 | -0.01 | 10/6/2026 | 10/7/2026 4:00:00 PM EST |
| 10.50 | 1.10 | 1.85 | 1.48 | 1.45 | 0.00 | 0.00% | 0.14 | 0 | 2 | 3.80 | -0.99 | 0.03 | 0.00 | 10/5/2026 | 10/7/2026 4:00:00 PM EST |
| 11.00 | 1.60 | 2.35 | 1.98 | % | 0.18 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:00 PM EST | |||
| 11.50 | 2.15 | 2.85 | 2.50 | % | 0.22 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:00 PM EST | |||
| 12.00 | 2.60 | 3.20 | 2.90 | 2.99 | 0.00 | 0.00% | 0.24 | 0 | 1 | 4.53 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:00 PM EST |
| 12.50 | 3.10 | 3.60 | 3.35 | 3.42 | 0.00 | 0.00% | 0.27 | 0 | 1 | 4.41 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:00 PM EST |
| 13.00 | 3.40 | 4.40 | 3.90 | 4.03 | 0.00 | 0.00% | 0.30 | 0 | 1 | 6.13 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:00 PM EST |
| 13.50 | 3.90 | 4.90 | 4.40 | 4.46 | 0.00 | 0.00% | 0.33 | 0 | 1 | 6.48 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:00 PM EST |
| 14.00 | 4.40 | 5.40 | 4.90 | % | 0.35 | 0 | 0 | 6.79 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:00 PM EST |