Options Chain for SWEETGREEN INC COM CL A (SG) - $5.61 as of 4/10/2026 5:18:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.10 | 6.00 | 5.55 | % | 5.55 | 0 | 0 | 6.93 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:50 PM EST | |||
| 1.50 | 4.60 | 5.50 | 5.05 | % | 3.37 | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:50 PM EST | |||
| 2.00 | 4.10 | 5.00 | 4.55 | % | 2.27 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:50 PM EST | |||
| 2.50 | 3.60 | 4.50 | 4.05 | % | 1.62 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:50 PM EST | |||
| 3.00 | 3.10 | 4.10 | 3.60 | % | 1.20 | 0 | 0 | 3.10 | 0.99 | 0.01 | 0.00 | 4/16/2026 3:59:50 PM EST | |||
| 3.50 | 2.65 | 3.50 | 3.08 | % | 0.88 | 0 | 0 | 2.40 | 0.98 | 0.03 | 0.00 | 4/16/2026 3:59:50 PM EST | |||
| 4.00 | 2.25 | 3.00 | 2.63 | % | 0.66 | 0 | 0 | 2.02 | 0.94 | 0.05 | 0.00 | 4/16/2026 3:59:50 PM EST | |||
| 4.50 | 1.90 | 2.45 | 2.18 | % | 0.48 | 0 | 0 | 1.60 | 0.89 | 0.08 | -0.01 | 4/16/2026 3:59:50 PM EST | |||
| 5.00 | 1.45 | 2.00 | 1.73 | 1.39 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.38 | 0.83 | 0.11 | -0.01 | 4/10/2026 | 4/16/2026 3:59:50 PM EST |
| 5.50 | 1.30 | 1.50 | 1.40 | % | 0.25 | 0 | 0 | 0.93 | 0.76 | 0.15 | -0.01 | 4/16/2026 3:59:50 PM EST | |||
| 6.00 | 1.00 | 1.20 | 1.10 | 0.87 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.93 | 0.67 | 0.18 | -0.01 | 4/10/2026 | 4/16/2026 3:59:50 PM EST |
| 6.50 | 0.75 | 0.95 | 0.85 | 0.80 | 0.00 | 0.00% | 0.13 | 0 | 25 | 0.93 | 0.57 | 0.19 | -0.01 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 7.00 | 0.55 | 0.70 | 0.63 | 0.57 | 0.00 | 0.00% | 0.09 | 0 | 32 | 0.90 | 0.48 | 0.20 | -0.01 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 7.50 | 0.40 | 0.55 | 0.48 | % | 0.06 | 0 | 0 | 0.91 | 0.39 | 0.19 | -0.01 | 4/16/2026 3:59:50 PM EST | |||
| 8.00 | 0.30 | 0.40 | 0.35 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.90 | 0.30 | 0.18 | -0.01 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 8.50 | 0.20 | 0.30 | 0.25 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.89 | 0.24 | 0.16 | -0.01 | 4/10/2026 | 4/16/2026 3:59:50 PM EST |
| 9.00 | 0.10 | 0.25 | 0.18 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.87 | 0.18 | 0.13 | -0.01 | 4/14/2026 | 4/16/2026 3:59:50 PM EST |
| 9.50 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.92 | 0.14 | 0.11 | -0.01 | 4/15/2026 | 4/16/2026 3:59:50 PM EST |
| 10.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.94 | 0.11 | 0.09 | 0.00 | 4/15/2026 | 4/16/2026 3:59:50 PM EST |
| 10.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.28 | 0.08 | 0.07 | 0.00 | 4/16/2026 3:59:50 PM EST | |||
| 12.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.57 | 0.03 | 0.03 | 0.00 | 4/16/2026 3:59:50 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 | 0.30 | 0.15 | % | 0.15 | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:50 PM EST | |||
| 1.50 | 0.00 | 0.30 | 0.15 | % | 0.10 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:50 PM EST | |||
| 2.50 | 0.00 | 0.30 | 0.15 | % | 0.06 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 2.34 | -0.01 | 0.01 | 0.00 | 4/16/2026 3:59:50 PM EST | |||
| 3.50 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 1.97 | -0.02 | 0.03 | 0.00 | 4/16/2026 3:59:50 PM EST | |||
| 4.00 | 0.05 | 0.15 | 0.10 | % | 0.03 | 0 | 0 | 1.29 | -0.06 | 0.05 | 0.00 | 4/16/2026 3:59:50 PM EST | |||
| 4.50 | 0.10 | 0.20 | 0.15 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 12 | 1.03 | -0.11 | 0.08 | -0.01 | 4/15/2026 | 4/16/2026 3:59:50 PM EST |
| 5.00 | 0.15 | 0.30 | 0.23 | 0.22 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.97 | -0.17 | 0.11 | -0.01 | 4/15/2026 | 4/16/2026 3:59:50 PM EST |
| 5.50 | 0.30 | 0.45 | 0.38 | 0.55 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.97 | -0.24 | 0.15 | -0.01 | 4/9/2026 | 4/16/2026 3:59:50 PM EST |
| 6.00 | 0.50 | 0.65 | 0.58 | 0.60 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.96 | -0.33 | 0.18 | -0.01 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 6.50 | 0.70 | 0.90 | 0.80 | 0.80 | 0.00 | 0.00% | 0.12 | 0 | 22 | 0.93 | -0.43 | 0.19 | -0.01 | 4/15/2026 | 4/16/2026 3:59:50 PM EST |
| 7.00 | 1.00 | 1.20 | 1.10 | 1.37 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.93 | -0.52 | 0.20 | -0.01 | 4/10/2026 | 4/16/2026 3:59:50 PM EST |
| 7.50 | 1.35 | 1.55 | 1.45 | 2.15 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.94 | -0.61 | 0.19 | -0.01 | 4/9/2026 | 4/16/2026 3:59:50 PM EST |
| 8.00 | 1.70 | 1.90 | 1.80 | 1.75 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.91 | -0.70 | 0.18 | -0.01 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 8.50 | 2.10 | 2.30 | 2.20 | % | 0.26 | 0 | 0 | 0.89 | -0.76 | 0.16 | -0.01 | 4/16/2026 3:59:50 PM EST | |||
| 9.00 | 2.50 | 2.85 | 2.68 | 2.69 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.79 | -0.82 | 0.13 | -0.01 | 4/15/2026 | 4/16/2026 3:59:50 PM EST |
| 9.50 | 2.95 | 3.40 | 3.18 | % | 0.33 | 0 | 0 | 1.36 | -0.86 | 0.11 | -0.01 | 4/16/2026 3:59:50 PM EST | |||
| 10.00 | 3.30 | 3.90 | 3.60 | % | 0.36 | 0 | 0 | 1.46 | -0.89 | 0.09 | 0.00 | 4/16/2026 3:59:50 PM EST | |||
| 10.50 | 3.70 | 4.30 | 4.00 | % | 0.38 | 0 | 0 | 1.41 | -0.92 | 0.07 | 0.00 | 4/16/2026 3:59:50 PM EST | |||
| 12.00 | 5.10 | 6.00 | 5.55 | % | 0.46 | 0 | 0 | 1.92 | -0.97 | 0.03 | 0.00 | 4/16/2026 3:59:50 PM EST |