Options Chain for SWEETGREEN INC COM CL A (SG) - $6.75 as of 4/30/2026 5:04:11 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 | 5.50 | 6.40 | 5.95 | % | 5.95 | 0 | 250 | 6.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:58:29 PM EST | |||
| 2.00 | 4.40 | 5.40 | 4.90 | 4.20 | 0.00 | 0.00% | 2.45 | 0 | 3 | 3.68 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/30/2026 2:58:29 PM EST |
| 3.00 | 3.60 | 4.20 | 3.90 | 3.80 | 0.00 | 0.00% | 1.30 | 0 | 11 | 2.05 | 1.00 | 0.01 | 0.00 | 4/24/2026 | 4/30/2026 2:58:29 PM EST |
| 4.00 | 2.70 | 3.20 | 2.95 | 2.55 | 0.00 | 0.00% | 0.74 | 0 | 149 | 1.46 | 0.96 | 0.04 | 0.00 | 4/16/2026 | 4/30/2026 2:58:29 PM EST |
| 5.00 | 2.00 | 2.30 | 2.15 | 2.00 | 0.00 | 0.00% | 0.43 | 0 | 705 | 1.17 | 0.87 | 0.09 | -0.01 | 4/28/2026 | 4/30/2026 2:58:29 PM EST |
| 6.00 | 1.45 | 1.55 | 1.50 | 1.47 | -0.15 | -9.26% | 0.25 | 50 | 4,971 | 0.97 | 0.73 | 0.14 | -0.01 | 4/30/2026 | 4/30/2026 2:58:29 PM EST |
| 7.00 | 0.90 | 1.00 | 0.95 | 0.95 | +0.21 | +28.38% | 0.14 | 6 | 973 | 0.94 | 0.56 | 0.17 | -0.01 | 4/30/2026 | 4/30/2026 2:58:29 PM EST |
| 8.00 | 0.55 | 0.65 | 0.60 | 0.53 | -0.02 | -3.64% | 0.07 | 1 | 2,213 | 0.94 | 0.40 | 0.17 | -0.01 | 4/30/2026 | 4/30/2026 2:58:29 PM EST |
| 9.00 | 0.30 | 0.35 | 0.33 | 0.27 | +0.02 | +8.00% | 0.04 | 1 | 1,410 | 0.89 | 0.28 | 0.14 | -0.01 | 4/30/2026 | 4/30/2026 2:58:29 PM EST |
| 10.00 | 0.20 | 0.25 | 0.23 | 0.20 | 0.00 | 0.00% | 0.02 | 23 | 1,155 | 0.94 | 0.19 | 0.11 | -0.01 | 4/30/2026 | 4/30/2026 2:58:29 PM EST |
| 11.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.02 | +15.39% | 0.01 | 2 | 629 | 0.97 | 0.13 | 0.09 | -0.01 | 4/30/2026 | 4/30/2026 2:58:29 PM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 378 | 0.98 | 0.09 | 0.07 | 0.00 | 4/29/2026 | 4/30/2026 2:58:29 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 601 | 1.27 | 0.02 | 0.02 | 0.00 | 4/30/2026 2:58:29 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 | 0.25 | 0.13 | % | 0.13 | 0 | 1 | 3.15 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:29 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 62 | 2.03 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:29 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 35 | 1.66 | 0.00 | 0.01 | 0.00 | 4/1/2026 | 4/30/2026 2:58:29 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.09 | -60.00% | 0.01 | 8 | 829 | 1.17 | -0.04 | 0.04 | 0.00 | 4/30/2026 | 4/30/2026 2:58:29 PM EST |
| 5.00 | 0.20 | 0.25 | 0.23 | 0.15 | -0.13 | -46.43% | 0.05 | 8 | 10,163 | 0.98 | -0.13 | 0.09 | -0.01 | 4/30/2026 | 4/30/2026 2:58:29 PM EST |
| 6.00 | 0.45 | 0.50 | 0.48 | 0.55 | 0.00 | 0.00% | 0.08 | 0 | 561 | 0.94 | -0.27 | 0.14 | -0.01 | 4/29/2026 | 4/30/2026 2:58:29 PM EST |
| 7.00 | 0.85 | 1.00 | 0.93 | 1.02 | -0.03 | -2.86% | 0.13 | 2 | 549 | 0.94 | -0.44 | 0.17 | -0.01 | 4/30/2026 | 4/30/2026 2:58:29 PM EST |
| 8.00 | 1.50 | 1.65 | 1.58 | 1.63 | +0.01 | +0.62% | 0.20 | 1 | 196 | 0.92 | -0.60 | 0.17 | -0.01 | 4/30/2026 | 4/30/2026 2:58:29 PM EST |
| 9.00 | 2.25 | 2.45 | 2.35 | 3.75 | 0.00 | 0.00% | 0.26 | 0 | 363 | 0.90 | -0.72 | 0.14 | -0.01 | 4/1/2026 | 4/30/2026 2:58:29 PM EST |
| 10.00 | 3.10 | 3.50 | 3.30 | 3.50 | 0.00 | 0.00% | 0.33 | 0 | 17 | 1.03 | -0.81 | 0.11 | -0.01 | 4/28/2026 | 4/30/2026 2:58:29 PM EST |
| 11.00 | 4.00 | 4.50 | 4.25 | 4.25 | 0.00 | 0.00% | 0.39 | 0 | 19 | 0.88 | -0.87 | 0.09 | -0.01 | 4/27/2026 | 4/30/2026 2:58:29 PM EST |
| 12.00 | 4.90 | 5.50 | 5.20 | 6.92 | 0.00 | 0.00% | 0.43 | 0 | 11 | 1.61 | -0.91 | 0.07 | 0.00 | 3/24/2026 | 4/30/2026 2:58:29 PM EST |
| 15.00 | 7.90 | 8.70 | 8.30 | 8.15 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.20 | -0.98 | 0.02 | 0.00 | 4/27/2026 | 4/30/2026 2:58:29 PM EST |