SG - Options Database

SWEETGREEN INC A

$7.08 +13.83%

$7.09 (+0.15%)🌙

as of 07/17 07:16 PM

(7/16 18:59) ◀

Friday, July 17, 2026 (7:16pm)

▶

◀ 7/17 19:16

Option Volume

Detail

ℹ

Current (07/17) 12,312

Calls: 7,796 (63%)

Puts: 4,516 (37%)

Prior (07/16) 5,858

Calls: 3,359 (57%)

Puts: 2,499 (43%)

Current vs Prior +110.17%

Calls: +132.09% (Calls)

Puts: +80.71% (Puts)

Prior 7-Day Total 30,773

Calls: 20,286 (66%)

Puts: 10,487 (34%)

Prior 7-Day Average 4,396

Calls: 2,898 (66%)

Puts: 1,498 (34%)

Current vs Prior 7-Day Avg +180.06%

Calls: +169.01%

Puts: +201.44%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17) $566.2K

Calls: $321.1K (57%)

Puts: $245.1K (43%)

Prior (07/16) $432.4K

Calls: $180.0K (42%)

Puts: $252.4K (58%)

Current vs Prior +30.93%

Calls: +78.37%

Puts: -2.91%

Prior 7-Day Total $2.00M

Calls: $1.24M (62%)

Puts: $757.2K (38%)

Prior 7-Day Average $285.6K

Calls: $177.4K (62%)

Puts: $108.2K (38%)

Current vs Prior 7-Day Avg +98.25%

Calls: +80.99%

Puts: +126.55%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17) 0.58

Prior (07/16) 0.74

Current vs Prior -22.14%

Prior 7-Day Average 0.51

Current vs Prior 7-Day Avg +12.53%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17) 126,098

Calls: 112,590 (89%)

Puts: 13,508 (11%)

Prior (07/16) 142,349

Calls: 123,305 (87%)

Puts: 19,044 (13%)

Current vs Prior -11.42%

Prior 7-Day Total 766,853

Calls: 665,883 (87%)

Puts: 100,970 (13%)

Prior 7-Day Average 109,550

Calls: 95,126 (87%)

Puts: 14,424 (13%)

Current vs Prior 7-Day Avg +15.10%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 2.54% | 9.89%2.54% | 26.27%

Prior 6.43% | 11.25%6.43% | 25.88%

Current vs Prior +53.74% | +25.50%-60.47% | +1.50%

Prior 7-Day Avg 7.28% | 12.00%8.80% | 26.73%

Current vs 7-Day Avg +35.88% | +17.75%-71.11% | -1.73%

Prior 7-Day Eod 6.43% | 11.25%6.43% | 25.88%

Current vs 7-Day Eod +53.74% | +25.50%-60.47% | +1.50%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 30.81% | 12.77%

Calls: 33.33% | 7.35%

Puts: 28.30% | 18.18%

Prior 30.81% | 12.77%

Calls: 33.33% | 7.35%

Puts: 28.30% | 18.18%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 30.81% | 12.77%

Calls: 33.33% | 7.35%

Puts: 28.30% | 18.18%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (98% higher). Unusually high activity with volume up 110% vs prior - elevated interest. Volume explosion - 180% above 7-day average (12,312 vs avg 4,396). Bullish P/C ratio of 0.58.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 3 of results (avg 9.3%, best 9.1%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.50	Aug 7	1.05	1.15	$1.10	9.1%	8	0.67	2

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Jul 31	1.05	1.15	$1.10	9.1%	14	0.71	295
$8.00	Aug 21	1.45	1.60	$1.53	9.8%	56	0.57	381

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.75, cheapest $0.32)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.50	Jul 31	0.30	0.35	$0.32	15.6%	65	0.41	17
$7.00	Jul 31	0.50	0.60	$0.55	18.2%	6	0.56	119
$8.00	Aug 14	0.50	0.60	$0.55	18.2%	4	0.41	--
$6.50	Jul 24	0.65	0.75	$0.70	14.3%	32	0.78	125
$7.00	Aug 7	0.75	0.90	$0.83	18.1%	36	0.57	95

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.50	Jul 31	0.70	0.80	$0.75	13.3%	16	0.59	--
$7.00	Aug 7	0.70	0.80	$0.75	13.3%	62	0.43	92
$7.00	Aug 21	0.80	0.95	$0.88	17.0%	243	0.42	--
$7.00	Aug 28	0.85	1.00	$0.93	16.1%	54	0.42	--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 29 found (avg delta 0.65, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Jul 17	0.75	1.25	$1.00	50.0%	108	0.86	1.2K
$6.50	Jul 24	0.65	0.75	$0.70	14.3%	32	0.78	125
$6.50	Jul 17	0.35	0.75	$0.55	72.7%	39	0.76	63
$6.00	Aug 14	1.40	1.55	$1.48	10.1%	52	0.76	168
$6.00	Aug 28	1.50	1.70	$1.60	12.5%	10	0.74	30

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Jul 17	0.75	1.20	$0.98	45.9%	429	0.94	1.0K
$8.00	Jul 24	0.85	1.20	$1.02	34.3%	45	0.78	97
$8.00	Jul 31	1.05	1.15	$1.10	9.1%	14	0.71	295
$7.50	Jul 17	0.30	0.50	$0.40	50.0%	994	0.68	512
$7.50	Jul 24	0.55	0.70	$0.63	23.8%	9	0.65	--

Most actively traded options today. High liquidity = easy entry/exit. 57 active (total vol 8.9K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Jul 17	0.00	0.05	$0.03	166.7%	1.3K	0.09	2.1K
$7.50	Jul 17	0.00	0.30	$0.15	200.0%	1.0K	0.33	388
$8.00	Jul 24	0.10	0.15	$0.13	38.5%	499	0.23	151
$7.50	Jul 24	0.15	0.25	$0.20	50.0%	466	0.35	327
$8.00	Jul 31	0.20	0.25	$0.23	21.7%	263	0.29	29

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.50	Jul 17	0.30	0.50	$0.40	50.0%	994	0.68	512
$7.00	Jul 17	0.00	0.10	$0.05	200.0%	736	0.32	3.8K
$8.00	Jul 17	0.75	1.20	$0.98	45.9%	429	0.94	1.0K
$7.00	Jul 31	0.40	0.50	$0.45	22.2%	400	0.44	269
$7.00	Jul 24	0.25	0.35	$0.30	33.3%	342	0.43	172

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 1201.3%, max 2102.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$6.00	Jul 17	Aug 28	2310.1%	104.9%	2102.9%	118	1.2K
$6.50	Jul 17	Aug 28	1851.2%	103.2%	1693.0%	44	98
$7.50	Jul 17	Aug 28	1398.0%	106.0%	1219.0%	1.0K	388
$8.00	Jul 17	Aug 28	1138.6%	105.3%	981.7%	1.3K	2.1K
$7.00	Jul 17	Aug 28	440.4%	102.6%	329.3%	145	1.4K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$6.00	Jul 17	Aug 21	2310.1%	107.1%	2057.5%	262	276
$7.50	Jul 17	Aug 14	1398.0%	114.9%	1116.9%	995	515
$8.00	Jul 17	Aug 28	1138.6%	105.3%	981.7%	442	1.0K
$7.00	Jul 17	Aug 28	440.4%	102.6%	329.3%	790	3.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 31 found (best R:R 4.00, avg 1.34)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$7.50	$8.00	Jul 17	$0.12	$0.38	$0.12	3.17	$7.62
$7.50	$8.00	Aug 7	$0.15	$0.35	$0.15	2.33	$7.65
$7.50	$8.00	Aug 28	$0.17	$0.33	$0.17	1.94	$7.67
$7.00	$8.00	Aug 21	$0.35	$0.65	$0.35	1.86	$7.35
$7.50	$8.00	Aug 14	$0.18	$0.32	$0.18	1.78	$7.68

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$6.50	$6.00	Jul 31	$0.10	$0.40	$0.10	4.00	$6.40
$7.00	$6.50	Jul 24	$0.17	$0.33	$0.17	1.94	$6.83
$6.50	$6.00	Aug 14	$0.19	$0.31	$0.19	1.63	$6.31
$7.00	$6.50	Jul 31	$0.20	$0.30	$0.20	1.50	$6.80
$6.50	$6.00	Aug 7	$0.20	$0.30	$0.20	1.50	$6.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 35 found (best R:R 3.55, avg 1.18)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$6.50	$7.00	Jul 24	$0.30	$0.30	$0.20	1.50	$6.80
$6.50	$7.00	Jul 31	$0.30	$0.30	$0.20	1.50	$6.80
$6.00	$6.50	Aug 14	$0.30	$0.30	$0.20	1.50	$6.30
$6.00	$6.50	Aug 28	$0.30	$0.30	$0.20	1.50	$6.30
$6.50	$7.00	Aug 7	$0.27	$0.27	$0.23	1.17	$6.77

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$8.00	$7.50	Jul 24	$0.39	$0.39	$0.11	3.55	$7.61
$8.00	$7.50	Aug 7	$0.36	$0.36	$0.14	2.57	$7.64
$7.50	$7.00	Jul 17	$0.35	$0.35	$0.15	2.33	$7.15
$8.00	$7.50	Jul 31	$0.35	$0.35	$0.15	2.33	$7.65
$7.50	$7.00	Jul 24	$0.33	$0.33	$0.17	1.94	$7.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.21, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$7.50	Jul 17	Jul 24	$0.05	1398.0%	91.8%
$8.00	Jul 17	Jul 24	$0.10	1138.6%	105.4%
$6.50	Jul 17	Jul 24	$0.15	1851.2%	92.2%
$7.00	Jul 17	Jul 24	$0.27	440.4%	89.3%
$6.00	Jul 17	Aug 14	$0.48	2310.1%	111.9%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$6.50	Jul 24	Jul 31	$0.12	92.2%	92.7%
$7.50	Jul 17	Jul 24	$0.23	1398.0%	91.8%
$7.00	Jul 17	Jul 24	$0.25	440.4%	89.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 24 found (cheapest 2.54% of stock, avg 19.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$7.00	Jul 17	$0.13	$0.05	$0.18	$6.82	$7.18	2.54%
$7.50	Jul 17	$0.15	$0.40	$0.55	$6.95	$8.05	7.77%
$7.00	Jul 24	$0.40	$0.30	$0.70	$6.30	$7.70	9.89%
$6.50	Jul 24	$0.70	$0.13	$0.83	$5.67	$7.33	11.72%
$7.50	Jul 24	$0.20	$0.63	$0.83	$6.67	$8.33	11.72%
$7.00	Jul 31	$0.55	$0.45	$1.00	$6.00	$8.00	14.12%
$8.00	Jul 17	$0.03	$0.98	$1.01	$6.99	$9.01	14.27%
$7.50	Jul 31	$0.32	$0.75	$1.07	$6.43	$8.57	15.11%
$6.00	Jul 17	$1.00	$0.10	$1.10	$4.90	$7.10	15.54%
$6.50	Jul 31	$0.85	$0.25	$1.10	$5.40	$7.60	15.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 29 found (cheapest 1.13% of stock, avg 10.33%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$8.00	$7.00	Jul 17	$0.03	$0.05	$0.08	$6.92	$8.08
$8.00	$6.00	Jul 17	$0.03	$0.10	$0.13	$5.87	$8.13
$7.50	$7.00	Jul 17	$0.15	$0.05	$0.20	$6.80	$7.70
$8.00	$6.00	Jul 24	$0.13	$0.08	$0.21	$5.79	$8.21
$7.50	$6.00	Jul 17	$0.15	$0.10	$0.25	$5.75	$7.75
$8.00	$6.50	Jul 24	$0.13	$0.13	$0.26	$6.24	$8.26
$7.50	$6.00	Jul 24	$0.20	$0.08	$0.28	$5.72	$7.78
$7.50	$6.50	Jul 24	$0.20	$0.13	$0.33	$6.17	$7.83
$8.00	$6.00	Jul 31	$0.23	$0.15	$0.38	$5.62	$8.38
$8.00	$7.00	Jul 24	$0.13	$0.30	$0.43	$6.57	$8.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 4.00, avg credit $0.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
6/6	7/8	Aug 7	$0.40	$0.10	4.00	$6.10	$7.40
6/6	7/8	Aug 14	$0.39	$0.11	3.55	$6.11	$7.39
6/7	8/8	Aug 7	$0.37	$0.13	2.85	$6.63	$7.87
6/6	8/8	Aug 14	$0.37	$0.13	2.85	$6.13	$7.87
6/6	8/8	Aug 7	$0.35	$0.15	2.33	$6.15	$7.85
6/6	7/8	Jul 31	$0.33	$0.17	1.94	$6.17	$7.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$7.00	$7.50	$8.00	Aug 7	$0.05	$0.45	9.00
$6.00	$6.50	$7.00	Aug 14	$0.05	$0.45	9.00
$6.00	$6.50	$7.00	Aug 28	$0.05	$0.45	9.00
$6.50	$7.00	$7.50	Jul 31	$0.07	$0.43	6.14
$6.50	$7.00	$7.50	Aug 7	$0.07	$0.43	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$7.00	$7.50	$8.00	Jul 31	$0.05	$0.45	9.00
$6.50	$7.00	$7.50	Aug 7	$0.05	$0.45	9.00
$7.00	$7.50	$8.00	Jul 24	$0.06	$0.44	7.33
$7.00	$7.50	$8.00	Aug 7	$0.09	$0.41	4.56
$6.00	$6.50	$7.00	Jul 31	$0.10	$0.40	4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 25 found (best net $-0.15, 21 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$7.00	$8.00	1:2	Aug 21	-$0.28	$0.72
$7.50	$8.00	1:2	Jul 24	-$0.06	$0.44
$7.00	$7.50	1:2	Jul 31	-$0.09	$0.41
$6.00	$6.50	1:2	Jul 17	-$0.10	$0.40
$6.50	$7.00	1:2	Jul 24	-$0.10	$0.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$7.00	$6.00	1:2	Jul 17	-$0.15	$0.85
$8.00	$7.00	1:2	Aug 21	-$0.23	$0.77
$8.00	$7.00	1:2	Aug 28	-$0.31	$0.69
$6.50	$6.00	1:2	Aug 7	-$0.13	$0.37
$7.50	$7.00	1:2	Jul 31	-$0.15	$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 10.59%, avg 6.10%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$7.50	Aug 28	$0.75	0.51	5.9%	10.59%	16.53%	1	--
$7.50	Aug 14	$0.65	0.49	5.9%	9.18%	15.11%	15	1
$8.00	Aug 28	$0.60	0.44	13.0%	8.47%	21.47%	3	--
$7.50	Aug 7	$0.55	0.47	5.9%	7.77%	13.70%	81	254
$8.00	Aug 21	$0.55	0.42	13.0%	7.77%	20.76%	131	1.3K
$8.00	Aug 14	$0.50	0.41	13.0%	7.06%	20.06%	4	--
$8.00	Aug 7	$0.40	0.39	13.0%	5.65%	18.64%	122	147
$7.50	Jul 31	$0.30	0.41	5.9%	4.24%	10.17%	65	17
$8.00	Jul 31	$0.20	0.29	13.0%	2.82%	15.82%	263	29
$7.50	Jul 24	$0.15	0.35	5.9%	2.12%	8.05%	466	327

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 7,796

Total Puts 4,516

Put/Call Ratio 0.58

Net Difference 3,280

Prior's Put/Call Breakdown

Total Calls 3,359

Total Puts 2,499

Put/Call Ratio 0.74

Net Difference 860

Prior 7-Day Put/Call Summary

Total Calls 20,286

Total Puts 10,487

Average Put/Call Ratio 0.51

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card