Options Chain for SWEETGREEN INC COM CL A (SG) - $8.77 as of 7/2/2026 8:50:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.50 | 6.30 | 5.90 | 5.88 | -0.25 | -4.08% | 1.97 | 1 | 3 | 8.21 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 3.50 | 5.00 | 5.80 | 5.40 | 5.18 | -0.62 | -10.69% | 1.54 | 3 | 4 | 7.16 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 4.00 | 4.50 | 5.30 | 4.90 | 4.90 | 0.00 | 0.00% | 1.23 | 0 | 1 | 6.29 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 4.50 | 4.00 | 4.80 | 4.40 | 4.85 | 0.00 | 0.00% | 0.98 | 0 | 3 | 5.54 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 5.00 | 3.50 | 4.30 | 3.90 | 4.45 | 0.00 | 0.00% | 0.78 | 0 | 5 | 4.88 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 5.50 | 3.00 | 3.80 | 3.40 | 3.80 | 0.00 | 0.00% | 0.62 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 6.00 | 2.55 | 3.10 | 2.83 | 3.08 | -0.19 | -5.81% | 0.47 | 2 | 3 | 3.09 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 6.50 | 2.05 | 2.80 | 2.43 | 2.32 | 0.00 | 0.00% | 0.37 | 0 | 100 | 3.22 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 7/2/2026 4:00:04 PM EST |
| 7.00 | 1.55 | 2.00 | 1.78 | 1.80 | -0.52 | -22.42% | 0.25 | 1 | 14 | 1.93 | 0.97 | 0.10 | 0.00 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 7.50 | 1.05 | 1.60 | 1.33 | 1.87 | 0.00 | 0.00% | 0.18 | 0 | 707 | 1.80 | 0.89 | 0.18 | -0.01 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 8.00 | 0.70 | 1.00 | 0.85 | 0.81 | +0.06 | +8.00% | 0.11 | 12 | 37 | 1.16 | 0.76 | 0.27 | -0.02 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 8.50 | 0.40 | 0.65 | 0.53 | 0.50 | -0.49 | -49.50% | 0.06 | 126 | 26 | 0.79 | 0.61 | 0.34 | -0.02 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 9.00 | 0.30 | 0.40 | 0.35 | 0.30 | -0.35 | -53.85% | 0.04 | 945 | 246 | 0.91 | 0.43 | 0.35 | -0.03 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 9.50 | 0.10 | 0.25 | 0.18 | 0.17 | -0.18 | -51.43% | 0.02 | 153 | 167 | 0.85 | 0.27 | 0.30 | -0.02 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 10.00 | 0.05 | 0.25 | 0.15 | 0.13 | -0.07 | -35.00% | 0.01 | 32 | 814 | 0.82 | 0.15 | 0.21 | -0.01 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 10.50 | 0.00 | 0.10 | 0.05 | 0.04 | -0.09 | -69.24% | 0.00 | 25 | 91 | 1.11 | 0.08 | 0.13 | -0.01 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 4 | 65 | 1.29 | 0.04 | 0.07 | -0.01 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.13 | -86.67% | 0.00 | 2 | 23 | 1.23 | 0.01 | 0.03 | 0.00 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.38 | 0.01 | 0.02 | 0.00 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 12.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.01 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 13.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.57 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/2/2026 4:00:04 PM EST |
| 13.50 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.71 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/2/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 100 | 2.85 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 7/2/2026 4:00:04 PM EST |
| 14.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 15.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 16.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 16.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 17.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 18.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 19.00 | 0.00 | 0.30 | 0.15 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.92 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/2/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.14 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/2/2026 4:00:04 PM EST |
| 3.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 0 | 5.62 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 4.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 8 | 4.92 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 4:00:04 PM EST |
| 4.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.30 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/2/2026 4:00:04 PM EST |
| 5.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 7 | 3.76 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:04 PM EST |
| 5.50 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.26 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/2/2026 4:00:04 PM EST |
| 6.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.81 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/2/2026 4:00:04 PM EST |
| 6.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.64 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 4:00:04 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.32 | -0.03 | 0.10 | 0.00 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.07 | +0.03 | +75.00% | 0.01 | 42 | 146 | 1.01 | -0.11 | 0.18 | -0.01 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 8.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.05 | +50.00% | 0.02 | 185 | 267 | 0.83 | -0.24 | 0.27 | -0.02 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 8.50 | 0.25 | 0.40 | 0.33 | 0.35 | +0.05 | +16.67% | 0.04 | 314 | 204 | 0.84 | -0.39 | 0.34 | -0.02 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 9.00 | 0.50 | 0.70 | 0.60 | 0.59 | +0.34 | +136.00% | 0.07 | 65 | 11 | 0.85 | -0.57 | 0.35 | -0.03 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 9.50 | 0.85 | 1.05 | 0.95 | 1.05 | +0.41 | +64.07% | 0.10 | 20 | 96 | 0.83 | -0.73 | 0.30 | -0.02 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 10.00 | 1.20 | 1.55 | 1.38 | 1.35 | +0.39 | +40.63% | 0.14 | 26 | 13 | 1.32 | -0.85 | 0.21 | -0.01 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 10.50 | 1.45 | 2.00 | 1.73 | 2.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.43 | -0.92 | 0.13 | -0.01 | 6/30/2026 | 7/2/2026 4:00:04 PM EST |
| 11.00 | 1.90 | 2.75 | 2.33 | 1.95 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.25 | -0.96 | 0.07 | -0.01 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 11.50 | 2.25 | 3.30 | 2.78 | % | 0.24 | 0 | 0 | 2.57 | -0.99 | 0.03 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 12.00 | 2.80 | 3.90 | 3.35 | 3.45 | 0.00 | 0.00% | 0.28 | 0 | 4 | 2.99 | -0.99 | 0.02 | 0.00 | 6/29/2026 | 7/2/2026 4:00:04 PM EST |
| 12.50 | 3.20 | 4.40 | 3.80 | 3.70 | 0.00 | 0.00% | 0.30 | 0 | 5 | 3.17 | -1.00 | 0.01 | 0.00 | 6/30/2026 | 7/2/2026 4:00:04 PM EST |
| 13.00 | 3.70 | 4.80 | 4.25 | 4.00 | 0.00 | 0.00% | 0.33 | 0 | 4 | 3.11 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 7/2/2026 4:00:04 PM EST |
| 13.50 | 4.20 | 5.40 | 4.80 | 4.75 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 4:00:04 PM EST |
| 14.00 | 4.70 | 5.80 | 5.25 | 5.11 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 14.50 | 5.20 | 5.90 | 5.55 | 5.15 | 0.00 | 0.00% | 0.38 | 0 | 3 | 2.30 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 15.00 | 5.70 | 6.80 | 6.25 | 5.77 | -0.08 | -1.37% | 0.42 | 3 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 15.50 | 6.20 | 7.30 | 6.75 | % | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 16.00 | 6.70 | 7.80 | 7.25 | 7.40 | 0.00 | 0.00% | 0.45 | 0 | 3 | 3.94 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 7/2/2026 4:00:04 PM EST |
| 16.50 | 7.20 | 8.30 | 7.75 | % | 0.47 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 17.00 | 7.70 | 8.80 | 8.25 | 8.40 | 0.00 | 0.00% | 0.49 | 0 | 1 | 4.17 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 7/2/2026 4:00:04 PM EST |
| 17.50 | 8.20 | 9.30 | 8.75 | % | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 18.00 | 8.70 | 9.80 | 9.25 | 8.90 | 0.00 | 0.00% | 0.51 | 0 | 1 | 4.38 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 7/2/2026 4:00:04 PM EST |
| 19.00 | 9.70 | 10.80 | 10.25 | 10.40 | 0.00 | 0.00% | 0.54 | 0 | 1 | 4.57 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 7/2/2026 4:00:04 PM EST |
| 20.00 | 10.70 | 11.80 | 11.25 | 11.50 | 0.00 | 0.00% | 0.56 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:04 PM EST |