Options Chain for SWEETGREEN INC COM CL A (SG) - $6.96 as of 1/5/2026 9:05:10 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 | 5.50 | 6.60 | 6.05 | 5.80 | 0.00 | 0.00% | 6.05 | 0 | 10 | 8.11 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 1/5/2026 3:59:58 PM EST |
| 2.00 | 4.40 | 5.60 | 5.00 | % | 2.50 | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:58 PM EST | |||
| 3.00 | 3.60 | 4.60 | 4.10 | % | 1.37 | 0 | 0 | 3.25 | 0.99 | 0.01 | 0.00 | 1/5/2026 3:59:58 PM EST | |||
| 4.00 | 2.85 | 3.60 | 3.23 | % | 0.81 | 0 | 0 | 2.37 | 0.97 | 0.03 | 0.00 | 1/5/2026 3:59:58 PM EST | |||
| 5.00 | 1.85 | 2.30 | 2.08 | 2.20 | +0.03 | +1.39% | 0.42 | 3 | 15 | 1.25 | 0.90 | 0.09 | 0.00 | 1/5/2026 | 1/5/2026 3:59:58 PM EST |
| 6.00 | 1.20 | 1.30 | 1.25 | 1.25 | -0.03 | -2.35% | 0.21 | 2 | 19 | 0.71 | 0.76 | 0.17 | -0.01 | 1/5/2026 | 1/5/2026 3:59:58 PM EST |
| 7.00 | 0.60 | 0.70 | 0.65 | 0.65 | -0.05 | -7.15% | 0.09 | 56 | 703 | 0.67 | 0.54 | 0.23 | -0.01 | 1/5/2026 | 1/5/2026 3:59:58 PM EST |
| 8.00 | 0.30 | 0.35 | 0.33 | 0.31 | -0.04 | -11.43% | 0.04 | 532 | 729 | 0.69 | 0.33 | 0.21 | -0.01 | 1/5/2026 | 1/5/2026 3:59:58 PM EST |
| 9.00 | 0.10 | 0.20 | 0.15 | 0.16 | -0.01 | -5.89% | 0.02 | 407 | 123 | 0.69 | 0.19 | 0.15 | -0.01 | 1/5/2026 | 1/5/2026 3:59:58 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.05 | +100.00% | 0.01 | 15 | 262 | 0.71 | 0.10 | 0.10 | 0.00 | 1/5/2026 | 1/5/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.91 | 0.05 | 0.06 | 0.00 | 1/5/2026 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.89 | 0.02 | 0.03 | 0.00 | 1/5/2026 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.14 | 0.01 | 0.01 | 0.00 | 1/5/2026 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.01 | 0.00 | 1/5/2026 3:59:58 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 | 0.35 | 0.18 | % | 0.18 | 0 | 0 | 5.70 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.05 | % | 0.03 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.46 | -0.01 | 0.01 | 0.00 | 1/5/2026 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.20 | -0.03 | 0.03 | 0.00 | 1/5/2026 3:59:58 PM EST | |||
| 5.00 | 0.05 | 0.30 | 0.18 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 601 | 0.93 | -0.10 | 0.09 | 0.00 | 1/2/2026 | 1/5/2026 3:59:58 PM EST |
| 6.00 | 0.25 | 0.30 | 0.28 | 0.27 | 0.00 | 0.00% | 0.05 | 0 | 78 | 0.71 | -0.24 | 0.17 | -0.01 | 1/2/2026 | 1/5/2026 3:59:58 PM EST |
| 7.00 | 0.65 | 0.75 | 0.70 | 0.65 | -0.03 | -4.42% | 0.10 | 26 | 51 | 0.70 | -0.46 | 0.23 | -0.01 | 1/5/2026 | 1/5/2026 3:59:58 PM EST |
| 8.00 | 1.30 | 1.45 | 1.38 | 1.28 | -0.15 | -10.49% | 0.17 | 12 | 26 | 0.72 | -0.67 | 0.21 | -0.01 | 1/5/2026 | 1/5/2026 3:59:58 PM EST |
| 9.00 | 1.80 | 2.30 | 2.05 | 1.90 | -0.39 | -17.04% | 0.23 | 2 | 18 | 0.86 | -0.81 | 0.15 | -0.01 | 1/5/2026 | 1/5/2026 3:59:58 PM EST |
| 10.00 | 2.85 | 3.30 | 3.08 | 3.10 | 0.00 | 0.00% | 0.31 | 0 | 5 | 1.06 | -0.90 | 0.10 | 0.00 | 12/29/2025 | 1/5/2026 3:59:58 PM EST |
| 11.00 | 3.50 | 4.20 | 3.85 | 4.21 | 0.00 | 0.00% | 0.35 | 0 | 10 | 1.06 | -0.95 | 0.06 | 0.00 | 1/2/2026 | 1/5/2026 3:59:58 PM EST |
| 12.00 | 4.40 | 5.60 | 5.00 | % | 0.42 | 0 | 0 | 1.76 | -0.98 | 0.03 | 0.00 | 1/5/2026 3:59:58 PM EST | |||
| 13.00 | 5.50 | 6.60 | 6.05 | % | 0.47 | 0 | 0 | 1.89 | -0.99 | 0.01 | 0.00 | 1/5/2026 3:59:58 PM EST | |||
| 14.00 | 6.40 | 7.70 | 7.05 | % | 0.50 | 0 | 0 | 2.13 | -1.00 | 0.01 | 0.00 | 1/5/2026 3:59:58 PM EST |