Options Chain for SWEETGREEN INC COM CL A (SG) - $7.82 as of 1/9/2026 8:29:46 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 | 5.70 | 7.00 | 6.35 | % | 4.23 | 0 | 0 | 5.88 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 2.00 | 5.30 | 6.50 | 5.90 | % | 2.95 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 2.50 | 4.70 | 6.00 | 5.35 | % | 2.14 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 3.00 | 4.30 | 5.50 | 4.90 | % | 1.63 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 3.50 | 3.90 | 5.00 | 4.45 | % | 1.27 | 0 | 0 | 2.91 | 0.99 | 0.01 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 4.00 | 3.50 | 4.50 | 4.00 | % | 1.00 | 0 | 0 | 2.53 | 0.97 | 0.02 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 4.50 | 2.80 | 4.00 | 3.40 | % | 0.76 | 0 | 0 | 2.20 | 0.95 | 0.03 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 5.00 | 2.50 | 3.40 | 2.95 | % | 0.59 | 0 | 0 | 1.76 | 0.92 | 0.05 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 5.50 | 2.15 | 2.85 | 2.50 | % | 0.45 | 0 | 0 | 1.44 | 0.87 | 0.07 | -0.01 | 1/9/2026 3:59:49 PM EST | |||
| 6.00 | 1.75 | 2.35 | 2.05 | 2.10 | % | 0.34 | 2 | 0 | 1.22 | 0.83 | 0.09 | -0.01 | 1/9/2026 | 1/9/2026 3:59:49 PM EST | |
| 6.50 | 1.70 | 1.90 | 1.80 | % | 0.28 | 0 | 0 | 0.94 | 0.77 | 0.12 | -0.01 | 1/9/2026 3:59:49 PM EST | |||
| 7.00 | 1.35 | 1.60 | 1.48 | 1.43 | +0.28 | +24.35% | 0.21 | 5 | 20 | 0.92 | 0.70 | 0.14 | -0.01 | 1/9/2026 | 1/9/2026 3:59:49 PM EST |
| 7.50 | 1.05 | 1.25 | 1.15 | 1.15 | +0.25 | +27.78% | 0.15 | 9 | 37 | 0.86 | 0.62 | 0.15 | -0.01 | 1/9/2026 | 1/9/2026 3:59:49 PM EST |
| 8.00 | 0.80 | 1.00 | 0.90 | 0.89 | +0.01 | +1.14% | 0.11 | 2 | 89 | 0.86 | 0.54 | 0.16 | -0.01 | 1/9/2026 | 1/9/2026 3:59:49 PM EST |
| 8.50 | 0.65 | 0.90 | 0.78 | 0.70 | % | 0.09 | 3 | 0 | 0.90 | 0.46 | 0.16 | -0.01 | 1/9/2026 | 1/9/2026 3:59:49 PM EST | |
| 9.00 | 0.50 | 0.75 | 0.63 | 0.60 | +0.03 | +5.27% | 0.07 | 2 | 78 | 0.90 | 0.39 | 0.15 | -0.01 | 1/9/2026 | 1/9/2026 3:59:49 PM EST |
| 9.50 | 0.35 | 0.60 | 0.48 | % | 0.05 | 0 | 0 | 0.88 | 0.34 | 0.14 | -0.01 | 1/9/2026 3:59:49 PM EST | |||
| 10.00 | 0.35 | 0.45 | 0.40 | 0.40 | +0.10 | +33.34% | 0.04 | 45 | 20 | 0.93 | 0.29 | 0.13 | -0.01 | 1/9/2026 | 1/9/2026 3:59:49 PM EST |
| 10.50 | 0.20 | 0.40 | 0.30 | % | 0.03 | 0 | 0 | 0.88 | 0.24 | 0.12 | -0.01 | 1/9/2026 3:59:49 PM EST | |||
| 11.00 | 0.20 | 0.35 | 0.28 | 0.20 | % | 0.03 | 250 | 0 | 0.93 | 0.21 | 0.11 | -0.01 | 1/9/2026 | 1/9/2026 3:59:49 PM EST | |
| 11.50 | 0.10 | 0.30 | 0.20 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.90 | 0.18 | 0.10 | -0.01 | 1/8/2026 | 1/9/2026 3:59:49 PM EST |
| 12.00 | 0.05 | 0.40 | 0.23 | % | 0.02 | 0 | 0 | 0.96 | 0.15 | 0.08 | -0.01 | 1/9/2026 3:59:49 PM EST | |||
| 13.00 | 0.05 | 0.25 | 0.15 | % | 0.01 | 0 | 0 | 0.98 | 0.11 | 0.07 | -0.01 | 1/9/2026 3:59:49 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 | 0.25 | 0.13 | % | 0.09 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 2.50 | 0.00 | 0.25 | 0.13 | % | 0.05 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 3.50 | 0.00 | 0.40 | 0.20 | % | 0.06 | 0 | 0 | 2.36 | -0.01 | 0.01 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.33 | -0.03 | 0.02 | 0.00 | 1/8/2026 | 1/9/2026 3:59:49 PM EST |
| 4.50 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 1.68 | -0.05 | 0.03 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 5.00 | 0.05 | 0.35 | 0.20 | % | 0.04 | 0 | 0 | 1.12 | -0.08 | 0.05 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 5.50 | 0.10 | 0.30 | 0.20 | % | 0.04 | 0 | 0 | 1.01 | -0.13 | 0.07 | -0.01 | 1/9/2026 3:59:49 PM EST | |||
| 6.00 | 0.20 | 0.40 | 0.30 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 109 | 0.95 | -0.17 | 0.09 | -0.01 | 1/8/2026 | 1/9/2026 3:59:49 PM EST |
| 6.50 | 0.25 | 0.55 | 0.40 | 0.60 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.94 | -0.23 | 0.12 | -0.01 | 1/8/2026 | 1/9/2026 3:59:49 PM EST |
| 7.00 | 0.50 | 0.70 | 0.60 | 0.80 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.90 | -0.30 | 0.14 | -0.01 | 1/8/2026 | 1/9/2026 3:59:49 PM EST |
| 7.50 | 0.70 | 0.95 | 0.83 | % | 0.11 | 0 | 0 | 0.89 | -0.38 | 0.15 | -0.01 | 1/9/2026 3:59:49 PM EST | |||
| 8.00 | 1.00 | 1.20 | 1.10 | 1.10 | % | 0.14 | 2 | 0 | 0.89 | -0.46 | 0.16 | -0.01 | 1/9/2026 | 1/9/2026 3:59:49 PM EST | |
| 8.50 | 1.25 | 1.50 | 1.38 | 1.75 | 0.00 | 0.00% | 0.16 | 0 | 60 | 0.86 | -0.54 | 0.16 | -0.01 | 1/8/2026 | 1/9/2026 3:59:49 PM EST |
| 9.00 | 1.60 | 1.85 | 1.73 | % | 0.19 | 0 | 0 | 0.87 | -0.61 | 0.15 | -0.01 | 1/9/2026 3:59:49 PM EST | |||
| 9.50 | 2.00 | 2.20 | 2.10 | % | 0.22 | 0 | 0 | 0.87 | -0.66 | 0.14 | -0.01 | 1/9/2026 3:59:49 PM EST | |||
| 10.00 | 2.40 | 2.60 | 2.50 | % | 0.25 | 0 | 0 | 0.87 | -0.71 | 0.13 | -0.01 | 1/9/2026 3:59:49 PM EST | |||
| 10.50 | 2.65 | 3.40 | 3.03 | % | 0.29 | 0 | 0 | 1.35 | -0.76 | 0.12 | -0.01 | 1/9/2026 3:59:49 PM EST | |||
| 11.00 | 3.00 | 3.80 | 3.40 | % | 0.31 | 0 | 0 | 1.35 | -0.79 | 0.11 | -0.01 | 1/9/2026 3:59:49 PM EST | |||
| 11.50 | 3.50 | 4.30 | 3.90 | % | 0.34 | 0 | 0 | 1.43 | -0.82 | 0.10 | -0.01 | 1/9/2026 3:59:49 PM EST | |||
| 12.00 | 4.10 | 4.70 | 4.40 | % | 0.37 | 0 | 0 | 1.41 | -0.85 | 0.08 | -0.01 | 1/9/2026 3:59:49 PM EST | |||
| 13.00 | 4.90 | 5.80 | 5.35 | % | 0.41 | 0 | 0 | 1.65 | -0.89 | 0.07 | -0.01 | 1/9/2026 3:59:49 PM EST |