Options Chain for SWEETGREEN INC COM CL A (SG) - $8.07 as of 5/18/2026 9:14:41 AM 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 | 7.20 | 8.00 | 7.60 | 6.61 | 0.00 | 0.00% | 7.60 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 2:59:02 PM EST |
| 1.50 | 6.70 | 7.40 | 7.05 | 5.66 | 0.00 | 0.00% | 4.70 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 2:59:02 PM EST |
| 2.00 | 6.20 | 7.00 | 6.60 | 5.60 | 0.00 | 0.00% | 3.30 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 2:59:02 PM EST |
| 2.50 | 5.70 | 6.40 | 6.05 | % | 2.42 | 0 | 0 | 8.73 | 1.00 | 0.00 | 0.00 | 5/18/2026 2:59:02 PM EST | |||
| 3.00 | 5.40 | 5.90 | 5.65 | 5.40 | +0.75 | +16.13% | 1.88 | 1 | 1 | 7.55 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:59:02 PM EST |
| 3.50 | 4.70 | 5.40 | 5.05 | 4.90 | +0.74 | +17.79% | 1.44 | 1 | 0 | 6.57 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:59:02 PM EST |
| 4.00 | 4.20 | 4.90 | 4.55 | 4.55 | +0.89 | +24.32% | 1.14 | 2 | 1 | 5.73 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:59:02 PM EST |
| 4.50 | 3.70 | 4.40 | 4.05 | 4.05 | % | 0.90 | 2 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:59:02 PM EST | |
| 5.00 | 3.30 | 3.90 | 3.60 | 3.33 | +1.49 | +80.98% | 0.72 | 1 | 5 | 4.33 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:59:02 PM EST |
| 5.50 | 2.95 | 3.60 | 3.28 | 3.28 | +1.71 | +108.92% | 0.60 | 1 | 100 | 3.73 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:59:02 PM EST |
| 6.00 | 2.25 | 2.90 | 2.58 | 2.42 | +0.52 | +27.37% | 0.43 | 4 | 105 | 2.84 | 1.00 | 0.01 | 0.00 | 5/18/2026 | 5/18/2026 2:59:02 PM EST |
| 6.50 | 1.90 | 2.45 | 2.18 | 2.00 | +0.39 | +24.23% | 0.34 | 22 | 107 | 2.93 | 0.99 | 0.02 | 0.00 | 5/18/2026 | 5/18/2026 2:59:02 PM EST |
| 7.00 | 1.65 | 1.95 | 1.80 | 1.75 | +0.88 | +101.15% | 0.26 | 24 | 329 | 2.17 | 0.95 | 0.08 | -0.02 | 5/18/2026 | 5/18/2026 2:59:02 PM EST |
| 7.50 | 1.20 | 1.45 | 1.33 | 1.25 | +0.58 | +86.57% | 0.18 | 74 | 2,952 | 1.70 | 0.89 | 0.16 | -0.03 | 5/18/2026 | 5/18/2026 2:59:02 PM EST |
| 8.00 | 0.85 | 1.00 | 0.93 | 0.90 | +0.50 | +125.00% | 0.12 | 403 | 1,023 | 0.96 | 0.79 | 0.28 | -0.04 | 5/18/2026 | 5/18/2026 2:59:02 PM EST |
| 8.50 | 0.50 | 0.60 | 0.55 | 0.55 | +0.34 | +161.91% | 0.06 | 1,221 | 158 | 0.88 | 0.63 | 0.45 | -0.04 | 5/18/2026 | 5/18/2026 2:59:02 PM EST |
| 9.00 | 0.25 | 0.35 | 0.30 | 0.35 | +0.27 | +337.50% | 0.03 | 5,408 | 594 | 0.92 | 0.40 | 0.46 | -0.04 | 5/18/2026 | 5/18/2026 2:59:02 PM EST |
| 9.50 | 0.10 | 0.20 | 0.15 | 0.17 | +0.07 | +70.00% | 0.02 | 58 | 423 | 1.03 | 0.24 | 0.33 | -0.04 | 5/18/2026 | 5/18/2026 2:59:02 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 198 | 23 | 1.24 | 0.14 | 0.22 | -0.03 | 5/18/2026 | 5/18/2026 2:59:02 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 1 | 1.54 | 0.06 | 0.12 | -0.02 | 5/18/2026 | 5/18/2026 2:59:02 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.79 | 0.04 | 0.08 | -0.01 | 5/11/2026 | 5/18/2026 2:59:02 PM EST |
| 11.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.88 | 0.01 | 0.02 | 0.00 | 5/18/2026 2:59:02 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.24 | 0.00 | 0.01 | 0.00 | 5/6/2026 | 5/18/2026 2:59:02 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 5/18/2026 2:59:02 PM EST | |||
| 14.00 | 0.00 | 0.20 | 0.10 | 0.13 | % | 0.01 | 2 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:59:02 PM EST | |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.10 | % | 0.01 | 2 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:59:02 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 | 0.05 | 0.03 | 0.02 | % | 0.03 | 10 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:59:02 PM EST | |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.04 | % | 0.02 | 10 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:59:02 PM EST | |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.14 | % | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:59:02 PM EST | |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.16 | % | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:59:02 PM EST | |
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 2:59:02 PM EST | |||
| 3.50 | 0.00 | 0.05 | 0.03 | 0.03 | % | 0.01 | 7 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:59:02 PM EST | |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.10 | % | 0.01 | 7 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:59:02 PM EST | |
| 4.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/18/2026 2:59:02 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 32 | 3.84 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/18/2026 2:59:02 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 55 | 3.30 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/18/2026 2:59:02 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 232 | 3.14 | 0.00 | 0.01 | 0.00 | 5/14/2026 | 5/18/2026 2:59:02 PM EST |
| 6.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 263 | 2.63 | -0.01 | 0.02 | 0.00 | 5/18/2026 | 5/18/2026 2:59:02 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 3 | 24 | 1.55 | -0.05 | 0.08 | -0.02 | 5/18/2026 | 5/18/2026 2:59:02 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.11 | -68.75% | 0.00 | 3,878 | 4,030 | 1.30 | -0.11 | 0.16 | -0.03 | 5/18/2026 | 5/18/2026 2:59:02 PM EST |
| 8.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.27 | -72.98% | 0.01 | 7,562 | 34 | 0.99 | -0.21 | 0.28 | -0.04 | 5/18/2026 | 5/18/2026 2:59:02 PM EST |
| 8.50 | 0.20 | 0.30 | 0.25 | 0.20 | -1.64 | -89.13% | 0.03 | 3,866 | 2 | 0.91 | -0.37 | 0.45 | -0.04 | 5/18/2026 | 5/18/2026 2:59:02 PM EST |
| 9.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.87 | -65.91% | 0.05 | 5 | 8 | 0.87 | -0.60 | 0.46 | -0.04 | 5/18/2026 | 5/18/2026 2:59:02 PM EST |
| 9.50 | 0.75 | 1.10 | 0.93 | 3.05 | 0.00 | 0.00% | 0.10 | 0 | 3 | 2.00 | -0.76 | 0.33 | -0.04 | 5/13/2026 | 5/18/2026 2:59:02 PM EST |
| 10.00 | 1.15 | 1.45 | 1.30 | 1.53 | -2.03 | -57.03% | 0.13 | 3 | 0 | 1.79 | -0.86 | 0.22 | -0.03 | 5/18/2026 | 5/18/2026 2:59:02 PM EST |
| 10.50 | 1.60 | 2.15 | 1.88 | 1.94 | -1.83 | -48.55% | 0.18 | 3 | 1 | 2.91 | -0.94 | 0.12 | -0.02 | 5/18/2026 | 5/18/2026 2:59:02 PM EST |
| 11.00 | 2.15 | 2.30 | 2.23 | 2.25 | -1.70 | -43.04% | 0.20 | 13 | 1 | 1.77 | -0.96 | 0.08 | -0.01 | 5/18/2026 | 5/18/2026 2:59:02 PM EST |
| 11.50 | 2.60 | 3.10 | 2.85 | 2.90 | % | 0.25 | 1 | 0 | 3.04 | -0.99 | 0.02 | 0.00 | 5/18/2026 | 5/18/2026 2:59:02 PM EST | |
| 12.00 | 3.10 | 3.70 | 3.40 | 3.80 | -0.20 | -5.00% | 0.28 | 1 | 10 | 2.92 | -1.00 | 0.01 | 0.00 | 5/18/2026 | 5/18/2026 2:59:02 PM EST |
| 13.00 | 4.10 | 4.60 | 4.35 | % | 0.33 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 5/18/2026 2:59:02 PM EST | |||
| 14.00 | 5.10 | 5.70 | 5.40 | % | 0.39 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 5/18/2026 2:59:02 PM EST | |||
| 15.00 | 6.10 | 6.60 | 6.35 | % | 0.42 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 5/18/2026 2:59:02 PM EST |