Options Chain for SWEETGREEN INC COM CL A (SG) - $5.53 as of 3/12/2026 4:13:35 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 | 3.40 | 4.40 | 3.90 | % | 2.60 | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 2.00 | 2.95 | 3.90 | 3.43 | % | 1.72 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 2.50 | 2.60 | 3.40 | 3.00 | % | 1.20 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 3.00 | 2.20 | 2.90 | 2.55 | % | 0.85 | 0 | 0 | 2.54 | 0.99 | 0.02 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 3.50 | 1.75 | 2.25 | 2.00 | % | 0.57 | 0 | 0 | 1.74 | 0.96 | 0.06 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 4.00 | 1.35 | 1.70 | 1.53 | % | 0.38 | 0 | 0 | 1.27 | 0.90 | 0.12 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 4.50 | 1.00 | 1.35 | 1.18 | % | 0.26 | 0 | 0 | 0.80 | 0.80 | 0.19 | -0.01 | 3/12/2026 3:59:57 PM EST | |||
| 5.00 | 0.70 | 0.85 | 0.78 | 0.95 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.70 | 0.68 | 0.25 | -0.01 | 3/9/2026 | 3/12/2026 3:59:57 PM EST |
| 5.50 | 0.45 | 0.60 | 0.53 | 0.47 | -0.23 | -32.86% | 0.10 | 1 | 6 | 0.72 | 0.55 | 0.27 | -0.01 | 3/12/2026 | 3/12/2026 3:59:57 PM EST |
| 6.00 | 0.30 | 0.45 | 0.38 | 0.50 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.77 | 0.42 | 0.27 | -0.01 | 3/11/2026 | 3/12/2026 3:59:57 PM EST |
| 6.50 | 0.15 | 0.30 | 0.23 | % | 0.04 | 0 | 0 | 0.73 | 0.31 | 0.24 | -0.01 | 3/12/2026 3:59:57 PM EST | |||
| 7.00 | 0.10 | 0.20 | 0.15 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 264 | 0.76 | 0.21 | 0.20 | 0.00 | 3/10/2026 | 3/12/2026 3:59:57 PM EST |
| 7.50 | 0.05 | 0.15 | 0.10 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.77 | 0.15 | 0.15 | 0.00 | 3/10/2026 | 3/12/2026 3:59:57 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | 0.10 | 0.11 | 0.00 | 3/9/2026 | 3/12/2026 3:59:57 PM EST |
| 8.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.22 | 0.06 | 0.08 | 0.00 | 3/10/2026 | 3/12/2026 3:59:57 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.20 | 0.04 | 0.06 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 9.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.50 | 0.03 | 0.04 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.58 | 0.02 | 0.03 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 10.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.65 | 0.01 | 0.02 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.73 | 0.01 | 0.01 | 0.00 | 3/12/2026 3:59:57 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 | 3.66 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 2.50 | 0.00 | 0.25 | 0.13 | % | 0.05 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 1.90 | -0.01 | 0.02 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 3.50 | 0.00 | 0.20 | 0.10 | 0.09 | % | 0.03 | 2 | 0 | 1.40 | -0.04 | 0.06 | 0.00 | 3/12/2026 | 3/12/2026 3:59:57 PM EST | |
| 4.00 | 0.05 | 0.15 | 0.10 | % | 0.03 | 0 | 0 | 0.84 | -0.10 | 0.12 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 4.50 | 0.15 | 0.30 | 0.23 | % | 0.05 | 0 | 0 | 0.84 | -0.20 | 0.19 | -0.01 | 3/12/2026 3:59:57 PM EST | |||
| 5.00 | 0.30 | 0.45 | 0.38 | % | 0.08 | 0 | 0 | 0.82 | -0.32 | 0.25 | -0.01 | 3/12/2026 3:59:57 PM EST | |||
| 5.50 | 0.55 | 0.70 | 0.63 | 0.45 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.82 | -0.45 | 0.27 | -0.01 | 3/9/2026 | 3/12/2026 3:59:57 PM EST |
| 6.00 | 0.85 | 1.05 | 0.95 | % | 0.16 | 0 | 0 | 0.84 | -0.58 | 0.27 | -0.01 | 3/12/2026 3:59:57 PM EST | |||
| 6.50 | 1.25 | 1.40 | 1.33 | % | 0.20 | 0 | 0 | 0.85 | -0.69 | 0.24 | -0.01 | 3/12/2026 3:59:57 PM EST | |||
| 7.00 | 1.55 | 1.85 | 1.70 | % | 0.24 | 0 | 0 | 0.99 | -0.79 | 0.20 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 7.50 | 1.95 | 2.30 | 2.13 | 2.08 | % | 0.28 | 51 | 0 | 1.04 | -0.85 | 0.15 | 0.00 | 3/12/2026 | 3/12/2026 3:59:57 PM EST | |
| 8.00 | 2.30 | 2.80 | 2.55 | % | 0.32 | 0 | 0 | 1.16 | -0.90 | 0.11 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 8.50 | 2.70 | 3.50 | 3.10 | % | 0.36 | 0 | 0 | 1.61 | -0.94 | 0.08 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 9.00 | 3.20 | 4.10 | 3.65 | % | 0.41 | 0 | 0 | 1.87 | -0.96 | 0.06 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 9.50 | 3.60 | 4.60 | 4.10 | % | 0.43 | 0 | 0 | 1.97 | -0.97 | 0.04 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 10.00 | 4.10 | 5.10 | 4.60 | % | 0.46 | 0 | 0 | 2.06 | -0.98 | 0.03 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 10.50 | 4.60 | 5.60 | 5.10 | % | 0.49 | 0 | 0 | 2.14 | -0.99 | 0.02 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 11.00 | 5.20 | 6.10 | 5.65 | % | 0.51 | 0 | 0 | 2.22 | -0.99 | 0.01 | 0.00 | 3/12/2026 3:59:57 PM EST |