Options Chain for SWEETGREEN INC COM CL A (SG) - $9.78 as of 5/24/2026 10:17:56 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 | 8.20 | 9.00 | 8.60 | 8.99 | +3.79 | +72.89% | 8.60 | 51 | 1 | 4.80 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 2.00 | 7.20 | 8.00 | 7.60 | 5.70 | 0.00 | 0.00% | 3.80 | 0 | 2 | 3.19 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:56 PM EST |
| 3.00 | 6.20 | 7.20 | 6.70 | 4.88 | 0.00 | 0.00% | 2.23 | 0 | 2 | 2.91 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:56 PM EST |
| 4.00 | 5.10 | 6.10 | 5.60 | 3.90 | 0.00 | 0.00% | 1.40 | 0 | 12 | 2.07 | 0.99 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:56 PM EST |
| 5.00 | 4.40 | 5.10 | 4.75 | 2.49 | 0.00 | 0.00% | 0.95 | 0 | 106 | 1.63 | 0.98 | 0.01 | 0.00 | 5/15/2026 | 5/22/2026 3:59:56 PM EST |
| 6.00 | 3.70 | 4.10 | 3.90 | 4.00 | +1.05 | +35.60% | 0.65 | 57 | 1,255 | 1.27 | 0.94 | 0.03 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 7.00 | 2.85 | 3.20 | 3.03 | 3.18 | +0.78 | +32.50% | 0.43 | 25 | 1,330 | 0.81 | 0.88 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 8.00 | 2.15 | 2.40 | 2.28 | 2.24 | +0.54 | +31.77% | 0.28 | 541 | 3,474 | 0.83 | 0.79 | 0.09 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 9.00 | 1.55 | 1.75 | 1.65 | 1.62 | +0.47 | +40.87% | 0.18 | 230 | 1,357 | 0.82 | 0.67 | 0.12 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 10.00 | 1.10 | 1.20 | 1.15 | 1.15 | +0.35 | +43.75% | 0.11 | 2,173 | 3,118 | 0.82 | 0.54 | 0.13 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 11.00 | 0.65 | 0.85 | 0.75 | 0.82 | +0.32 | +64.00% | 0.07 | 427 | 880 | 0.77 | 0.42 | 0.13 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 12.00 | 0.50 | 0.60 | 0.55 | 0.60 | +0.22 | +57.90% | 0.05 | 431 | 118 | 0.81 | 0.32 | 0.11 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 13.00 | 0.25 | 0.45 | 0.35 | 0.39 | +0.17 | +77.28% | 0.03 | 657 | 637 | 0.84 | 0.24 | 0.10 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 14.00 | 0.15 | 0.35 | 0.25 | 0.25 | +0.06 | +31.58% | 0.02 | 7 | 90 | 0.81 | 0.18 | 0.08 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 15.00 | 0.05 | 0.25 | 0.15 | 0.22 | +0.08 | +57.15% | 0.01 | 159 | 1,609 | 0.89 | 0.13 | 0.07 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 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 | 0.02 | 0.00 | 0.00% | 0.15 | 0 | 1 | 5.21 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:56 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | % | 0.03 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 111 | 1.94 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:56 PM EST |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 214 | 1.66 | -0.01 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 3:59:56 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 706 | 1.18 | -0.02 | 0.01 | 0.00 | 5/15/2026 | 5/22/2026 3:59:56 PM EST |
| 6.00 | 0.05 | 0.15 | 0.10 | 0.12 | -0.05 | -29.42% | 0.02 | 43 | 263 | 0.96 | -0.06 | 0.03 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 7.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.15 | -37.50% | 0.04 | 21 | 248 | 0.89 | -0.12 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 8.00 | 0.35 | 0.55 | 0.45 | 0.40 | -0.32 | -44.45% | 0.06 | 13 | 93 | 0.82 | -0.21 | 0.09 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 9.00 | 0.75 | 0.85 | 0.80 | 0.80 | -0.31 | -27.93% | 0.09 | 14 | 102 | 0.80 | -0.33 | 0.12 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 10.00 | 1.25 | 1.40 | 1.33 | 1.31 | -0.54 | -29.19% | 0.13 | 4 | 9 | 0.80 | -0.46 | 0.13 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 11.00 | 1.90 | 2.05 | 1.98 | 2.20 | -0.64 | -22.54% | 0.18 | 1 | 4 | 0.81 | -0.58 | 0.13 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 12.00 | 2.60 | 2.80 | 2.70 | 2.77 | -0.57 | -17.07% | 0.23 | 25 | 5 | 0.80 | -0.68 | 0.11 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 13.00 | 3.40 | 3.60 | 3.50 | % | 0.27 | 0 | 0 | 0.78 | -0.76 | 0.10 | -0.01 | 5/22/2026 3:59:56 PM EST | |||
| 14.00 | 4.20 | 4.80 | 4.50 | % | 0.32 | 0 | 0 | 1.14 | -0.82 | 0.08 | -0.01 | 5/22/2026 3:59:56 PM EST | |||
| 15.00 | 5.20 | 5.70 | 5.45 | 8.15 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.17 | -0.87 | 0.07 | -0.01 | 4/27/2026 | 5/22/2026 3:59:56 PM EST |