Options Chain for SWEETGREEN INC COM CL A (SG) - $6.90 as of 5/15/2026 8:08:40 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 | 6.40 | 7.20 | 6.80 | 6.61 | +0.66 | +11.10% | 6.80 | 2 | 255 | 6.92 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:01 PM EST |
| 2.00 | 5.50 | 6.30 | 5.90 | 5.85 | +1.65 | +39.29% | 2.95 | 6 | 3 | 3.92 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:01 PM EST |
| 3.00 | 4.50 | 5.30 | 4.90 | 4.70 | +0.60 | +14.64% | 1.63 | 4 | 13 | 2.84 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:01 PM EST |
| 4.00 | 3.50 | 4.30 | 3.90 | 2.95 | 0.00 | 0.00% | 0.97 | 0 | 150 | 2.12 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/15/2026 4:00:01 PM EST |
| 5.00 | 2.50 | 3.20 | 2.85 | 2.05 | 0.00 | 0.00% | 0.57 | 0 | 700 | 1.33 | 0.98 | 0.03 | 0.00 | 5/11/2026 | 5/15/2026 4:00:01 PM EST |
| 6.00 | 1.95 | 2.25 | 2.10 | 1.90 | +0.55 | +40.75% | 0.35 | 19 | 5,698 | 1.01 | 0.90 | 0.09 | -0.01 | 5/15/2026 | 5/15/2026 4:00:01 PM EST |
| 7.00 | 1.30 | 1.45 | 1.38 | 1.35 | +0.72 | +114.29% | 0.20 | 60 | 1,146 | 0.75 | 0.77 | 0.16 | -0.01 | 5/15/2026 | 5/15/2026 4:00:01 PM EST |
| 8.00 | 0.75 | 0.80 | 0.78 | 0.78 | +0.48 | +160.00% | 0.10 | 269 | 2,468 | 0.73 | 0.57 | 0.22 | -0.01 | 5/15/2026 | 5/15/2026 4:00:01 PM EST |
| 9.00 | 0.35 | 0.45 | 0.40 | 0.40 | +0.28 | +233.34% | 0.04 | 26,745 | 1,361 | 0.76 | 0.36 | 0.21 | -0.01 | 5/15/2026 | 5/15/2026 4:00:01 PM EST |
| 10.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.16 | +400.00% | 0.02 | 27,253 | 1,337 | 0.71 | 0.21 | 0.15 | -0.01 | 5/15/2026 | 5/15/2026 4:00:01 PM EST |
| 11.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 633 | 0.87 | 0.11 | 0.10 | -0.01 | 5/11/2026 | 5/15/2026 4:00:01 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.05 | +0.02 | +66.67% | 0.01 | 1 | 381 | 0.90 | 0.07 | 0.07 | 0.00 | 5/15/2026 | 5/15/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 601 | 1.59 | 0.00 | 0.01 | 0.00 | 5/15/2026 4:00:01 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 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 5 | 3.95 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/15/2026 4:00:01 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 62 | 2.63 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.91 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/15/2026 4:00:01 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 828 | 1.40 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/15/2026 4:00:01 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.01 | 11 | 8,299 | 1.19 | -0.02 | 0.03 | 0.00 | 5/15/2026 | 5/15/2026 4:00:01 PM EST |
| 6.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.13 | -52.00% | 0.02 | 401 | 1,312 | 0.89 | -0.10 | 0.09 | -0.01 | 5/15/2026 | 5/15/2026 4:00:01 PM EST |
| 7.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.35 | -53.85% | 0.04 | 60 | 600 | 0.79 | -0.23 | 0.16 | -0.01 | 5/15/2026 | 5/15/2026 4:00:01 PM EST |
| 8.00 | 0.60 | 0.75 | 0.68 | 0.70 | -1.00 | -58.83% | 0.09 | 103 | 173 | 0.75 | -0.43 | 0.22 | -0.01 | 5/15/2026 | 5/15/2026 4:00:01 PM EST |
| 9.00 | 1.25 | 1.50 | 1.38 | 1.55 | -0.79 | -33.77% | 0.15 | 1 | 371 | 0.83 | -0.64 | 0.21 | -0.01 | 5/15/2026 | 5/15/2026 4:00:01 PM EST |
| 10.00 | 1.85 | 2.30 | 2.08 | 3.35 | 0.00 | 0.00% | 0.21 | 0 | 16 | 0.98 | -0.79 | 0.15 | -0.01 | 5/5/2026 | 5/15/2026 4:00:01 PM EST |
| 11.00 | 2.90 | 3.30 | 3.10 | 4.04 | 0.00 | 0.00% | 0.28 | 0 | 19 | 1.19 | -0.89 | 0.10 | -0.01 | 5/7/2026 | 5/15/2026 4:00:01 PM EST |
| 12.00 | 3.80 | 4.40 | 4.10 | 6.92 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.50 | -0.93 | 0.07 | 0.00 | 3/24/2026 | 5/15/2026 4:00:01 PM EST |
| 15.00 | 6.70 | 7.50 | 7.10 | 8.15 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.07 | -1.00 | 0.01 | 0.00 | 4/27/2026 | 5/15/2026 4:00:01 PM EST |