Options Chain for SWEETGREEN INC COM CL A (SG) - $8.65 as of 5/20/2026 5:08:21 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 | 7.30 | 8.40 | 7.85 | 7.63 | +1.93 | +33.86% | 7.85 | 1 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 1.50 | 6.90 | 8.00 | 7.45 | 7.18 | +0.99 | +16.00% | 4.97 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 2.00 | 6.30 | 7.20 | 6.75 | % | 3.38 | 0 | 0 | 6.89 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 2.50 | 5.80 | 6.80 | 6.30 | 5.20 | 0.00 | 0.00% | 2.52 | 0 | 3 | 6.77 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 4:00:00 PM EST |
| 3.00 | 5.30 | 6.40 | 5.85 | % | 1.95 | 0 | 0 | 6.52 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 3.50 | 5.00 | 5.90 | 5.45 | 4.36 | 0.00 | 0.00% | 1.56 | 0 | 0 | 5.70 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 4:00:00 PM EST |
| 4.00 | 4.50 | 5.30 | 4.90 | 3.86 | 0.00 | 0.00% | 1.23 | 0 | 1 | 4.48 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 4:00:00 PM EST |
| 4.50 | 4.00 | 4.80 | 4.40 | % | 0.98 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 5.00 | 3.50 | 4.20 | 3.85 | 4.10 | +0.60 | +17.15% | 0.77 | 1 | 2 | 2.94 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 5.50 | 2.85 | 3.80 | 3.33 | 2.92 | 0.00 | 0.00% | 0.61 | 0 | 2 | 2.99 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:00 PM EST |
| 6.00 | 2.35 | 3.20 | 2.78 | 2.57 | 0.00 | 0.00% | 0.46 | 0 | 110 | 2.18 | 1.00 | 0.01 | 0.00 | 5/19/2026 | 5/20/2026 4:00:00 PM EST |
| 6.50 | 1.90 | 2.95 | 2.43 | 2.31 | 0.00 | 0.00% | 0.37 | 0 | 52 | 2.67 | 0.99 | 0.02 | -0.01 | 5/18/2026 | 5/20/2026 4:00:00 PM EST |
| 7.00 | 1.75 | 2.30 | 2.03 | 1.93 | +0.38 | +24.52% | 0.29 | 1 | 161 | 1.85 | 0.95 | 0.06 | -0.01 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 7.50 | 1.20 | 1.90 | 1.55 | 1.30 | +0.15 | +13.05% | 0.21 | 1 | 480 | 1.76 | 0.90 | 0.12 | -0.02 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 8.00 | 1.05 | 1.20 | 1.13 | 1.20 | +0.34 | +39.54% | 0.14 | 83 | 929 | 0.72 | 0.81 | 0.19 | -0.02 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 8.50 | 0.70 | 0.90 | 0.80 | 0.80 | +0.25 | +45.46% | 0.09 | 710 | 1,675 | 0.86 | 0.70 | 0.27 | -0.03 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 9.00 | 0.45 | 0.55 | 0.50 | 0.52 | +0.20 | +62.50% | 0.06 | 759 | 4,220 | 0.84 | 0.55 | 0.33 | -0.03 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 9.50 | 0.25 | 0.35 | 0.30 | 0.30 | +0.10 | +50.00% | 0.03 | 2,091 | 4,041 | 0.89 | 0.39 | 0.32 | -0.03 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 10.00 | 0.10 | 0.20 | 0.15 | 0.17 | +0.07 | +70.00% | 0.01 | 12,075 | 474 | 0.81 | 0.26 | 0.26 | -0.02 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 10.50 | 0.00 | 0.15 | 0.08 | 0.11 | -0.04 | -26.67% | 0.01 | 3 | 1 | 1.01 | 0.16 | 0.20 | -0.02 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.20 | -80.00% | 0.01 | 6 | 2,000 | 1.33 | 0.09 | 0.13 | -0.01 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.22 | 0.06 | 0.09 | -0.01 | 5/20/2026 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 4 | 1.36 | 0.03 | 0.05 | 0.00 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.24 | 0.01 | 0.01 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.30 | 0.15 | 0.05 | % | 0.01 | 5 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:00 PM EST | |
| 15.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 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 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 1.50 | 0.00 | 0.05 | 0.03 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 3.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 4.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 14 | 4.20 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 4:00:00 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 705 | 2.69 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 4:00:00 PM EST |
| 5.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 20 | 3.23 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:00 PM EST |
| 6.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 37 | 2.81 | 0.00 | 0.01 | 0.00 | 5/18/2026 | 5/20/2026 4:00:00 PM EST |
| 6.50 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 268 | 2.42 | -0.01 | 0.02 | -0.01 | 5/18/2026 | 5/20/2026 4:00:00 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.04 | -44.45% | 0.01 | 1 | 56 | 1.58 | -0.05 | 0.06 | -0.01 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 7.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.09 | -64.29% | 0.01 | 1 | 84 | 1.27 | -0.10 | 0.12 | -0.02 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 8.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.11 | -42.31% | 0.02 | 4 | 23 | 0.96 | -0.19 | 0.19 | -0.02 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 8.50 | 0.20 | 0.30 | 0.25 | 0.34 | -0.06 | -15.00% | 0.03 | 2,025 | 2,007 | 0.87 | -0.30 | 0.27 | -0.03 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 9.00 | 0.40 | 0.55 | 0.48 | 0.50 | -0.17 | -25.38% | 0.05 | 4,619 | 11 | 0.89 | -0.45 | 0.33 | -0.03 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 9.50 | 0.70 | 0.85 | 0.78 | 1.00 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.90 | -0.61 | 0.32 | -0.03 | 5/19/2026 | 5/20/2026 4:00:00 PM EST |
| 10.00 | 1.00 | 1.25 | 1.13 | 1.30 | % | 0.11 | 351 | 0 | 0.85 | -0.74 | 0.26 | -0.02 | 5/20/2026 | 5/20/2026 4:00:00 PM EST | |
| 10.50 | 1.45 | 1.90 | 1.68 | % | 0.16 | 0 | 0 | 1.70 | -0.84 | 0.20 | -0.02 | 5/20/2026 4:00:00 PM EST | |||
| 11.00 | 1.80 | 2.40 | 2.10 | % | 0.19 | 0 | 0 | 1.93 | -0.91 | 0.13 | -0.01 | 5/20/2026 4:00:00 PM EST | |||
| 11.50 | 2.35 | 2.70 | 2.53 | 2.45 | % | 0.22 | 1 | 0 | 1.69 | -0.94 | 0.09 | -0.01 | 5/20/2026 | 5/20/2026 4:00:00 PM EST | |
| 12.00 | 2.70 | 3.70 | 3.20 | % | 0.27 | 0 | 0 | 2.92 | -0.97 | 0.05 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 13.00 | 3.80 | 4.70 | 4.25 | % | 0.33 | 0 | 0 | 3.28 | -0.99 | 0.01 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 14.00 | 4.80 | 5.70 | 5.25 | % | 0.38 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 15.00 | 5.70 | 6.70 | 6.20 | % | 0.41 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST |