Options Chain for SWEETGREEN INC COM CL A (SG) - $5.39 as of 4/3/2026 3:52:05 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 | 4.00 | 4.80 | 4.40 | % | 4.40 | 0 | 0 | 6.14 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:38 PM EST | |||
| 2.00 | 3.00 | 3.80 | 3.40 | 2.90 | 0.00 | 0.00% | 1.70 | 0 | 1 | 3.57 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/2/2026 3:59:38 PM EST |
| 3.00 | 2.05 | 2.55 | 2.30 | 2.25 | 0.00 | 0.00% | 0.77 | 0 | 5 | 1.64 | 0.96 | 0.04 | 0.00 | 3/24/2026 | 4/2/2026 3:59:38 PM EST |
| 4.00 | 1.40 | 1.65 | 1.53 | % | 0.38 | 0 | 0 | 0.87 | 0.84 | 0.12 | -0.01 | 4/2/2026 3:59:38 PM EST | |||
| 5.00 | 0.85 | 0.95 | 0.90 | 0.85 | 0.00 | 0.00% | 0.18 | 0 | 219 | 0.98 | 0.65 | 0.21 | -0.01 | 4/1/2026 | 4/2/2026 3:59:38 PM EST |
| 6.00 | 0.40 | 0.50 | 0.45 | 0.46 | -0.03 | -6.13% | 0.07 | 12 | 419 | 0.92 | 0.43 | 0.23 | -0.01 | 4/2/2026 | 4/2/2026 3:59:38 PM EST |
| 7.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.03 | -10.72% | 0.04 | 26 | 412 | 0.88 | 0.25 | 0.19 | -0.01 | 4/2/2026 | 4/2/2026 3:59:38 PM EST |
| 8.00 | 0.05 | 0.15 | 0.10 | 0.11 | +0.01 | +10.00% | 0.01 | 67 | 96 | 0.90 | 0.14 | 0.13 | 0.00 | 4/2/2026 | 4/2/2026 3:59:38 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.03 | +60.00% | 0.01 | 44 | 29 | 1.09 | 0.07 | 0.08 | 0.00 | 4/2/2026 | 4/2/2026 3:59:38 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.24 | 0.04 | 0.05 | 0.00 | 4/1/2026 | 4/2/2026 3:59:38 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.74 | 0.02 | 0.02 | 0.00 | 4/2/2026 3:59:38 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.49 | 0.01 | 0.01 | 0.00 | 4/2/2026 3:59:38 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 | 0.10 | 0.05 | % | 0.05 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:38 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/2/2026 3:59:38 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.39 | -0.04 | 0.04 | 0.00 | 3/27/2026 | 4/2/2026 3:59:38 PM EST |
| 4.00 | 0.05 | 0.20 | 0.13 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 544 | 0.88 | -0.16 | 0.12 | -0.01 | 3/30/2026 | 4/2/2026 3:59:38 PM EST |
| 5.00 | 0.45 | 0.60 | 0.53 | 0.55 | +0.06 | +12.25% | 0.11 | 60 | 262 | 0.99 | -0.35 | 0.21 | -0.01 | 4/2/2026 | 4/2/2026 3:59:38 PM EST |
| 6.00 | 1.00 | 1.10 | 1.05 | 1.10 | -0.20 | -15.39% | 0.18 | 14 | 20 | 0.91 | -0.57 | 0.23 | -0.01 | 4/2/2026 | 4/2/2026 3:59:38 PM EST |
| 7.00 | 1.75 | 1.90 | 1.83 | 1.84 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.91 | -0.75 | 0.19 | -0.01 | 4/1/2026 | 4/2/2026 3:59:38 PM EST |
| 8.00 | 2.65 | 2.95 | 2.80 | 2.81 | -0.04 | -1.41% | 0.35 | 10 | 11 | 1.06 | -0.86 | 0.13 | 0.00 | 4/2/2026 | 4/2/2026 3:59:38 PM EST |
| 9.00 | 3.50 | 4.00 | 3.75 | % | 0.42 | 0 | 0 | 1.68 | -0.93 | 0.08 | 0.00 | 4/2/2026 3:59:38 PM EST | |||
| 10.00 | 4.50 | 5.00 | 4.75 | % | 0.47 | 0 | 0 | 1.86 | -0.96 | 0.05 | 0.00 | 4/2/2026 3:59:38 PM EST | |||
| 11.00 | 5.30 | 6.10 | 5.70 | % | 0.52 | 0 | 0 | 2.19 | -0.98 | 0.02 | 0.00 | 4/2/2026 3:59:38 PM EST | |||
| 12.00 | 6.10 | 8.20 | 7.15 | % | 0.60 | 0 | 0 | 3.90 | -0.99 | 0.01 | 0.00 | 4/2/2026 3:59:38 PM EST |