Options Chain for SWEETGREEN INC COM CL A (SG) - $6.77 as of 5/12/2026 8:10:31 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 | 4.80 | 6.10 | 5.45 | % | 5.45 | 0 | 0 | 7.47 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 1.50 | 4.30 | 5.60 | 4.95 | % | 3.30 | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 2.00 | 3.90 | 5.40 | 4.65 | % | 2.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 2.50 | 3.40 | 4.80 | 4.10 | % | 1.64 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 3.00 | 2.90 | 4.30 | 3.60 | % | 1.20 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 3.50 | 2.40 | 3.80 | 3.10 | % | 0.89 | 0 | 0 | 2.90 | 0.99 | 0.01 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 4.00 | 1.90 | 3.30 | 2.60 | % | 0.65 | 0 | 0 | 2.45 | 0.97 | 0.03 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 4.50 | 1.05 | 2.60 | 1.83 | % | 0.41 | 0 | 0 | 1.74 | 0.93 | 0.07 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 5.00 | 1.45 | 2.20 | 1.83 | 2.06 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.58 | 0.88 | 0.11 | -0.01 | 5/11/2026 | 5/12/2026 3:59:54 PM EST |
| 5.50 | 0.90 | 1.60 | 1.25 | 1.54 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.14 | 0.79 | 0.16 | -0.01 | 5/11/2026 | 5/12/2026 3:59:54 PM EST |
| 6.00 | 0.85 | 1.40 | 1.13 | % | 0.19 | 0 | 0 | 0.89 | 0.69 | 0.20 | -0.01 | 5/12/2026 3:59:54 PM EST | |||
| 6.50 | 0.45 | 1.00 | 0.73 | % | 0.11 | 0 | 0 | 0.73 | 0.58 | 0.23 | -0.01 | 5/12/2026 3:59:54 PM EST | |||
| 7.00 | 0.45 | 0.55 | 0.50 | 0.47 | -0.13 | -21.67% | 0.07 | 58 | 64 | 0.71 | 0.47 | 0.24 | -0.01 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 7.50 | 0.30 | 0.40 | 0.35 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 66 | 0.72 | 0.36 | 0.23 | -0.01 | 5/11/2026 | 5/12/2026 3:59:54 PM EST |
| 8.00 | 0.10 | 0.40 | 0.25 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.72 | 0.27 | 0.20 | -0.01 | 5/8/2026 | 5/12/2026 3:59:54 PM EST |
| 8.50 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.05 | 0.20 | 0.17 | -0.01 | 5/12/2026 3:59:54 PM EST | |||
| 9.00 | 0.05 | 0.40 | 0.23 | % | 0.03 | 0 | 0 | 0.88 | 0.13 | 0.13 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 9.50 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.26 | 0.10 | 0.10 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.28 | 0.07 | 0.08 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.87 | 0.05 | 0.06 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.96 | 0.03 | 0.04 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.11 | 0.01 | 0.02 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 13.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 3.81 | 0.01 | 0.01 | 0.00 | 5/12/2026 3:59:54 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 9.27 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 6.35 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 2.95 | -0.01 | 0.01 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.51 | -0.03 | 0.03 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 4.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.05 | -0.07 | 0.07 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | 0.12 | % | 0.05 | 1 | 0 | 1.35 | -0.12 | 0.11 | -0.01 | 5/12/2026 | 5/12/2026 3:59:54 PM EST | |
| 5.50 | 0.20 | 0.30 | 0.25 | % | 0.05 | 0 | 0 | 0.79 | -0.21 | 0.16 | -0.01 | 5/12/2026 3:59:54 PM EST | |||
| 6.00 | 0.15 | 0.55 | 0.35 | 0.35 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.69 | -0.31 | 0.20 | -0.01 | 5/8/2026 | 5/12/2026 3:59:54 PM EST |
| 6.50 | 0.45 | 0.85 | 0.65 | % | 0.10 | 0 | 0 | 0.78 | -0.42 | 0.23 | -0.01 | 5/12/2026 3:59:54 PM EST | |||
| 7.00 | 0.70 | 1.05 | 0.88 | % | 0.13 | 0 | 0 | 0.70 | -0.53 | 0.24 | -0.01 | 5/12/2026 3:59:54 PM EST | |||
| 7.50 | 1.05 | 1.40 | 1.23 | % | 0.16 | 0 | 0 | 0.70 | -0.64 | 0.23 | -0.01 | 5/12/2026 3:59:54 PM EST | |||
| 8.00 | 0.60 | 2.80 | 1.70 | % | 0.21 | 0 | 0 | 2.08 | -0.73 | 0.20 | -0.01 | 5/12/2026 3:59:54 PM EST | |||
| 8.50 | 1.50 | 2.60 | 2.05 | % | 0.24 | 0 | 0 | 1.44 | -0.80 | 0.17 | -0.01 | 5/12/2026 3:59:54 PM EST | |||
| 9.00 | 2.00 | 3.20 | 2.60 | % | 0.29 | 0 | 0 | 1.68 | -0.87 | 0.13 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 9.50 | 2.10 | 4.20 | 3.15 | % | 0.33 | 0 | 0 | 2.35 | -0.90 | 0.10 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 10.00 | 2.45 | 4.80 | 3.63 | % | 0.36 | 0 | 0 | 2.57 | -0.93 | 0.08 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 10.50 | 2.90 | 5.20 | 4.05 | % | 0.39 | 0 | 0 | 2.56 | -0.95 | 0.06 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 11.00 | 3.60 | 5.80 | 4.70 | % | 0.43 | 0 | 0 | 2.77 | -0.97 | 0.04 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 12.00 | 4.80 | 6.80 | 5.80 | % | 0.48 | 0 | 0 | 2.94 | -0.99 | 0.02 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 13.00 | 5.60 | 8.50 | 7.05 | % | 0.54 | 0 | 0 | 3.86 | -0.99 | 0.01 | 0.00 | 5/12/2026 3:59:54 PM EST |