Options Chain for SWEETGREEN INC COM CL A (SG) - $6.94 as of 10/29/2025 9:16:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 4.60 | 6.00 | 5.30 | 5.41 | 0.00 | 0.00% | 2.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 4:00:06 PM EST |
| 3.00 | 3.60 | 5.00 | 4.30 | 4.31 | 0.00 | 0.00% | 1.43 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:06 PM EST |
| 4.00 | 2.65 | 4.00 | 3.33 | 2.87 | -0.20 | -6.52% | 0.83 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 4.50 | 2.15 | 3.50 | 2.83 | % | 0.63 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 5.00 | 1.45 | 2.95 | 2.20 | 1.80 | -0.25 | -12.20% | 0.44 | 2 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 5.50 | 1.15 | 2.45 | 1.80 | 1.65 | 0.00 | 0.00% | 0.33 | 0 | 1 | 9.32 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:06 PM EST |
| 6.00 | 0.80 | 1.40 | 1.10 | 1.02 | +0.02 | +2.00% | 0.18 | 6 | 449 | 4.69 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 6.50 | 0.35 | 0.60 | 0.48 | 0.52 | -0.07 | -11.87% | 0.07 | 170 | 41 | 1.89 | 0.83 | 0.62 | -0.02 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 7.00 | 0.10 | 0.25 | 0.18 | 0.17 | -0.08 | -32.00% | 0.03 | 823 | 507 | 1.06 | 0.44 | 0.79 | -0.04 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 238 | 937 | 1.15 | 0.14 | 0.42 | -0.03 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 37 | 2,071 | 1.67 | 0.03 | 0.11 | 0.00 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 35 | 2,697 | 2.13 | 0.00 | 0.02 | 0.00 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 3 | 2,054 | 2.53 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 2,179 | 2.90 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 4,691 | 3.23 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 102 | 3.54 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:06 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.03 | +60.00% | 0.01 | 1 | 141 | 4.95 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 11.50 | 0.00 | 0.90 | 0.45 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 114 | 9.92 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:06 PM EST |
| 12.00 | 0.00 | 0.90 | 0.45 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 307 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/29/2025 4:00:06 PM EST |
| 12.50 | 0.00 | 0.90 | 0.45 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/29/2025 4:00:06 PM EST |
| 13.00 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 13.50 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/29/2025 4:00:06 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 14.50 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 15.00 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 16.00 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 17.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.25 | 0.38 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 4:00:06 PM EST |
| 4.00 | 0.00 | 0.90 | 0.45 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 4.50 | 0.00 | 0.90 | 0.45 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.90 | 0.45 | % | 0.09 | 0 | 0 | 9.83 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 5.50 | 0.00 | 0.90 | 0.45 | 0.03 | -0.02 | -40.00% | 0.08 | 6 | 12 | 8.30 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 10 | 158 | 1.63 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 6.50 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.01 | 215 | 956 | 1.10 | -0.17 | 0.62 | -0.02 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 7.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.04 | +19.05% | 0.04 | 73 | 3,295 | 0.95 | -0.56 | 0.79 | -0.04 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 7.50 | 0.55 | 0.80 | 0.68 | 0.61 | 0.00 | 0.00% | 0.09 | 119 | 966 | 3.79 | -0.86 | 0.42 | -0.03 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 8.00 | 0.55 | 1.60 | 1.08 | 1.25 | +0.25 | +25.00% | 0.14 | 38 | 467 | 4.28 | -0.97 | 0.11 | 0.00 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 8.50 | 1.20 | 2.20 | 1.70 | 1.65 | +0.18 | +12.25% | 0.20 | 7 | 102 | 5.44 | -1.00 | 0.02 | 0.00 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 9.00 | 1.85 | 2.95 | 2.40 | 2.11 | +0.19 | +9.90% | 0.27 | 1 | 54 | 7.30 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 9.50 | 2.30 | 3.40 | 2.85 | 2.36 | 0.00 | 0.00% | 0.30 | 0 | 35 | 7.57 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 10.00 | 2.05 | 4.10 | 3.08 | 2.42 | 0.00 | 0.00% | 0.31 | 0 | 0 | 9.08 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/29/2025 4:00:06 PM EST |
| 10.50 | 3.10 | 4.60 | 3.85 | 3.10 | 0.00 | 0.00% | 0.37 | 0 | 14 | 9.54 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 4:00:06 PM EST |
| 11.00 | 3.60 | 5.10 | 4.35 | 2.97 | 0.00 | 0.00% | 0.40 | 0 | 0 | 9.95 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/29/2025 4:00:06 PM EST |
| 11.50 | 4.10 | 5.60 | 4.85 | 4.08 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 4:00:06 PM EST |
| 12.00 | 4.60 | 6.20 | 5.40 | 3.60 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 10/29/2025 4:00:06 PM EST |
| 12.50 | 5.10 | 6.70 | 5.90 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 13.00 | 5.70 | 7.20 | 6.45 | % | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 13.50 | 6.10 | 7.70 | 6.90 | % | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 14.00 | 6.60 | 8.20 | 7.40 | % | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 14.50 | 7.10 | 8.10 | 7.60 | % | 0.52 | 0 | 0 | 9.38 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 15.00 | 7.60 | 8.60 | 8.10 | 7.98 | 0.00 | 0.00% | 0.54 | 0 | 0 | 9.63 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 16.00 | 8.60 | 9.60 | 9.10 | 8.88 | 0.00 | 0.00% | 0.57 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 17.00 | 9.60 | 10.80 | 10.20 | % | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST |