Options Chain for SWEETGREEN INC COM CL A (SG) - $8.48 as of 6/3/2026 11:21:41 AM 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 | 6.30 | 7.00 | 6.65 | 9.69 | 0.00 | 0.00% | 6.65 | 0 | 150 | 5.82 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/3/2026 1:59:00 PM EST |
| 2.00 | 5.30 | 6.20 | 5.75 | 5.70 | 0.00 | 0.00% | 2.88 | 0 | 2 | 4.41 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/3/2026 1:59:00 PM EST |
| 3.00 | 4.60 | 5.40 | 5.00 | 4.88 | 0.00 | 0.00% | 1.67 | 0 | 2 | 3.63 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/3/2026 1:59:00 PM EST |
| 4.00 | 3.60 | 4.30 | 3.95 | 6.39 | 0.00 | 0.00% | 0.99 | 0 | 31 | 2.51 | 0.98 | 0.02 | 0.00 | 5/28/2026 | 6/3/2026 1:59:00 PM EST |
| 5.00 | 2.55 | 3.20 | 2.88 | 5.23 | 0.00 | 0.00% | 0.58 | 0 | 115 | 1.71 | 0.92 | 0.05 | -0.01 | 5/27/2026 | 6/3/2026 1:59:00 PM EST |
| 6.00 | 1.90 | 2.20 | 2.05 | 2.00 | -1.47 | -42.37% | 0.34 | 4 | 1,183 | 0.93 | 0.82 | 0.10 | -0.01 | 6/3/2026 | 6/3/2026 1:59:00 PM EST |
| 7.00 | 1.30 | 1.45 | 1.38 | 1.30 | -0.62 | -32.30% | 0.20 | 22 | 1,371 | 0.88 | 0.68 | 0.14 | -0.01 | 6/3/2026 | 6/3/2026 1:59:00 PM EST |
| 8.00 | 0.85 | 0.90 | 0.88 | 0.84 | -0.46 | -35.39% | 0.11 | 278 | 2,193 | 0.90 | 0.52 | 0.17 | -0.01 | 6/3/2026 | 6/3/2026 1:59:00 PM EST |
| 9.00 | 0.50 | 0.60 | 0.55 | 0.59 | -0.21 | -26.25% | 0.06 | 395 | 1,962 | 0.90 | 0.37 | 0.16 | -0.01 | 6/3/2026 | 6/3/2026 1:59:00 PM EST |
| 10.00 | 0.30 | 0.40 | 0.35 | 0.36 | -0.23 | -38.99% | 0.03 | 479 | 5,881 | 0.91 | 0.26 | 0.13 | -0.01 | 6/3/2026 | 6/3/2026 1:59:00 PM EST |
| 11.00 | 0.20 | 0.30 | 0.25 | 0.24 | -0.11 | -31.43% | 0.02 | 221 | 1,692 | 0.95 | 0.19 | 0.11 | -0.01 | 6/3/2026 | 6/3/2026 1:59:00 PM EST |
| 12.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.20 | -57.15% | 0.01 | 34 | 2,303 | 1.02 | 0.14 | 0.08 | -0.01 | 6/3/2026 | 6/3/2026 1:59:00 PM EST |
| 13.00 | 0.10 | 0.15 | 0.13 | 0.11 | -0.09 | -45.00% | 0.01 | 41 | 1,341 | 1.05 | 0.11 | 0.07 | -0.01 | 6/3/2026 | 6/3/2026 1:59:00 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.08 | -47.06% | 0.01 | 14 | 321 | 1.08 | 0.09 | 0.06 | -0.01 | 6/3/2026 | 6/3/2026 1:59:00 PM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.06 | -54.55% | 0.01 | 14 | 2,575 | 1.11 | 0.08 | 0.05 | -0.01 | 6/3/2026 | 6/3/2026 1:59:00 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.38 | 0.04 | 0.03 | 0.00 | 6/2/2026 | 6/3/2026 1:59:00 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 190 | 1.81 | 0.01 | 0.01 | 0.00 | 6/1/2026 | 6/3/2026 1:59:00 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.81 | 0.01 | 0.01 | 0.00 | 5/28/2026 | 6/3/2026 1:59:00 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.89 | 0.01 | 0.01 | 0.00 | 6/3/2026 1:59:00 PM EST | |||
| 20.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 113 | 1.96 | 0.00 | 0.01 | 0.00 | 6/1/2026 | 6/3/2026 1:59:00 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 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.13 | 0 | 1 | 5.24 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/3/2026 1:59:00 PM EST |
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 6/3/2026 1:59:00 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 111 | 2.59 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/3/2026 1:59:00 PM EST |
| 4.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 214 | 1.92 | -0.02 | 0.02 | 0.00 | 5/7/2026 | 6/3/2026 1:59:00 PM EST |
| 5.00 | 0.05 | 0.20 | 0.13 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 701 | 1.12 | -0.08 | 0.05 | -0.01 | 5/27/2026 | 6/3/2026 1:59:00 PM EST |
| 6.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.15 | +150.00% | 0.04 | 84 | 386 | 0.91 | -0.18 | 0.10 | -0.01 | 6/3/2026 | 6/3/2026 1:59:00 PM EST |
| 7.00 | 0.50 | 0.60 | 0.55 | 0.55 | +0.20 | +57.15% | 0.08 | 6,467 | 3,034 | 0.89 | -0.32 | 0.14 | -0.01 | 6/3/2026 | 6/3/2026 1:59:00 PM EST |
| 8.00 | 1.00 | 1.10 | 1.05 | 1.05 | +0.40 | +61.54% | 0.13 | 15 | 279 | 0.89 | -0.48 | 0.17 | -0.01 | 6/3/2026 | 6/3/2026 1:59:00 PM EST |
| 9.00 | 1.65 | 1.80 | 1.73 | 1.75 | +0.60 | +52.18% | 0.19 | 8 | 180 | 0.90 | -0.63 | 0.16 | -0.01 | 6/3/2026 | 6/3/2026 1:59:00 PM EST |
| 10.00 | 2.40 | 2.55 | 2.48 | 2.50 | +0.61 | +32.28% | 0.25 | 1 | 59 | 0.87 | -0.74 | 0.13 | -0.01 | 6/3/2026 | 6/3/2026 1:59:00 PM EST |
| 11.00 | 3.20 | 3.60 | 3.40 | 2.20 | 0.00 | 0.00% | 0.31 | 0 | 4 | 1.13 | -0.81 | 0.11 | -0.01 | 6/1/2026 | 6/3/2026 1:59:00 PM EST |
| 12.00 | 4.20 | 4.50 | 4.35 | 4.45 | +0.75 | +20.27% | 0.36 | 4 | 26 | 1.15 | -0.86 | 0.08 | -0.01 | 6/3/2026 | 6/3/2026 1:59:00 PM EST |
| 13.00 | 5.10 | 5.50 | 5.30 | 5.40 | % | 0.41 | 2 | 0 | 1.28 | -0.89 | 0.07 | -0.01 | 6/3/2026 | 6/3/2026 1:59:00 PM EST | |
| 14.00 | 6.10 | 6.50 | 6.30 | % | 0.45 | 0 | 0 | 1.40 | -0.91 | 0.06 | -0.01 | 6/3/2026 1:59:00 PM EST | |||
| 15.00 | 6.80 | 7.50 | 7.15 | 8.15 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.51 | -0.92 | 0.05 | -0.01 | 4/27/2026 | 6/3/2026 1:59:00 PM EST |
| 16.00 | 7.60 | 8.50 | 8.05 | % | 0.50 | 0 | 0 | 1.61 | -0.96 | 0.03 | 0.00 | 6/3/2026 1:59:00 PM EST | |||
| 17.00 | 8.60 | 9.60 | 9.10 | 6.95 | 0.00 | 0.00% | 0.54 | 0 | 2 | 1.87 | -0.99 | 0.01 | 0.00 | 5/29/2026 | 6/3/2026 1:59:00 PM EST |
| 18.00 | 9.60 | 10.90 | 10.25 | 8.50 | 0.00 | 0.00% | 0.57 | 0 | 1 | 2.36 | -0.99 | 0.01 | 0.00 | 6/1/2026 | 6/3/2026 1:59:00 PM EST |
| 19.00 | 10.80 | 11.70 | 11.25 | 9.15 | 0.00 | 0.00% | 0.59 | 0 | 1 | 2.19 | -0.99 | 0.01 | 0.00 | 5/29/2026 | 6/3/2026 1:59:00 PM EST |
| 20.00 | 11.80 | 12.60 | 12.20 | 10.15 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.13 | -1.00 | 0.01 | 0.00 | 5/29/2026 | 6/3/2026 1:59:00 PM EST |