Options Chain for SWEETGREEN INC COM CL A (SG) - $7.51 as of 6/9/2026 1:32:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.50 | 3.80 | 4.70 | 4.25 | % | 1.21 | 0 | 0 | 2.24 | 0.99 | 0.01 | 0.00 | 6/9/2026 1:58:54 PM EST | |||
| 4.00 | 3.30 | 4.30 | 3.80 | % | 0.95 | 0 | 0 | 1.93 | 0.98 | 0.02 | 0.00 | 6/9/2026 1:58:54 PM EST | |||
| 4.50 | 2.90 | 3.80 | 3.35 | % | 0.74 | 0 | 0 | 1.66 | 0.96 | 0.03 | 0.00 | 6/9/2026 1:58:54 PM EST | |||
| 5.00 | 2.60 | 3.40 | 3.00 | % | 0.60 | 0 | 0 | 1.42 | 0.93 | 0.05 | 0.00 | 6/9/2026 1:58:54 PM EST | |||
| 5.50 | 2.30 | 2.85 | 2.58 | % | 0.47 | 0 | 0 | 1.20 | 0.89 | 0.07 | -0.01 | 6/9/2026 1:58:54 PM EST | |||
| 6.00 | 1.90 | 2.40 | 2.15 | 1.90 | 0.00 | 0.00% | 0.36 | 0 | 7 | 1.07 | 0.84 | 0.09 | -0.01 | 6/5/2026 | 6/9/2026 1:58:54 PM EST |
| 6.50 | 1.55 | 2.00 | 1.78 | % | 0.27 | 0 | 0 | 0.88 | 0.78 | 0.12 | -0.01 | 6/9/2026 1:58:54 PM EST | |||
| 7.00 | 1.35 | 1.65 | 1.50 | 1.18 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.89 | 0.71 | 0.14 | -0.01 | 6/8/2026 | 6/9/2026 1:58:54 PM EST |
| 7.50 | 1.05 | 1.35 | 1.20 | 1.02 | 0.00 | 0.00% | 0.16 | 0 | 17 | 0.86 | 0.63 | 0.16 | -0.01 | 6/8/2026 | 6/9/2026 1:58:54 PM EST |
| 8.00 | 0.80 | 1.10 | 0.95 | 0.80 | -0.03 | -3.62% | 0.12 | 2 | 19 | 0.87 | 0.54 | 0.17 | -0.01 | 6/9/2026 | 6/9/2026 1:58:54 PM EST |
| 8.50 | 0.65 | 0.90 | 0.78 | % | 0.09 | 0 | 0 | 0.89 | 0.46 | 0.17 | -0.01 | 6/9/2026 1:58:54 PM EST | |||
| 9.00 | 0.45 | 0.80 | 0.63 | 0.75 | +0.27 | +56.25% | 0.07 | 1 | 179 | 0.85 | 0.39 | 0.16 | -0.01 | 6/9/2026 | 6/9/2026 1:58:54 PM EST |
| 9.50 | 0.35 | 0.60 | 0.48 | 0.37 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.87 | 0.32 | 0.15 | -0.01 | 6/8/2026 | 6/9/2026 1:58:54 PM EST |
| 10.00 | 0.30 | 0.50 | 0.40 | 0.37 | +0.05 | +15.63% | 0.04 | 2 | 3 | 0.90 | 0.27 | 0.14 | -0.01 | 6/9/2026 | 6/9/2026 1:58:54 PM EST |
| 10.50 | 0.20 | 0.40 | 0.30 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.88 | 0.22 | 0.12 | -0.01 | 6/5/2026 | 6/9/2026 1:58:54 PM EST |
| 11.00 | 0.20 | 0.30 | 0.25 | 0.20 | % | 0.02 | 3 | 0 | 0.89 | 0.18 | 0.11 | -0.01 | 6/9/2026 | 6/9/2026 1:58:54 PM EST | |
| 11.50 | 0.05 | 0.25 | 0.15 | % | 0.01 | 0 | 0 | 0.83 | 0.16 | 0.10 | -0.01 | 6/9/2026 1:58:54 PM EST | |||
| 12.00 | 0.05 | 0.25 | 0.15 | % | 0.01 | 0 | 0 | 0.96 | 0.12 | 0.08 | -0.01 | 6/9/2026 1:58:54 PM EST | |||
| 13.00 | 0.05 | 0.30 | 0.18 | % | 0.01 | 0 | 0 | 1.27 | 0.07 | 0.06 | 0.00 | 6/9/2026 1:58:54 PM EST | |||
| 14.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.39 | 0.05 | 0.04 | 0.00 | 6/9/2026 1:58:54 PM EST | |||
| 15.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.56 | 0.03 | 0.03 | 0.00 | 6/5/2026 | 6/9/2026 1:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.35 | -0.01 | 0.01 | 0.00 | 6/8/2026 | 6/9/2026 1:58:54 PM EST |
| 4.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.03 | -0.02 | 0.02 | 0.00 | 6/8/2026 | 6/9/2026 1:58:54 PM EST |
| 4.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 0 | 1.66 | -0.04 | 0.03 | 0.00 | 6/8/2026 | 6/9/2026 1:58:54 PM EST |
| 5.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.14 | -0.07 | 0.05 | 0.00 | 6/8/2026 | 6/9/2026 1:58:54 PM EST |
| 5.50 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.98 | -0.11 | 0.07 | -0.01 | 6/8/2026 | 6/9/2026 1:58:54 PM EST |
| 6.00 | 0.15 | 0.30 | 0.23 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.93 | -0.16 | 0.09 | -0.01 | 6/8/2026 | 6/9/2026 1:58:54 PM EST |
| 6.50 | 0.25 | 0.45 | 0.35 | 0.48 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.91 | -0.22 | 0.12 | -0.01 | 6/5/2026 | 6/9/2026 1:58:54 PM EST |
| 7.00 | 0.40 | 0.60 | 0.50 | 0.52 | % | 0.07 | 1 | 0 | 0.85 | -0.29 | 0.14 | -0.01 | 6/9/2026 | 6/9/2026 1:58:54 PM EST | |
| 7.50 | 0.50 | 0.85 | 0.68 | 0.70 | % | 0.09 | 2 | 0 | 0.90 | -0.37 | 0.16 | -0.01 | 6/9/2026 | 6/9/2026 1:58:54 PM EST | |
| 8.00 | 0.90 | 1.10 | 1.00 | 1.12 | % | 0.12 | 1 | 0 | 0.89 | -0.46 | 0.17 | -0.01 | 6/9/2026 | 6/9/2026 1:58:54 PM EST | |
| 8.50 | 1.00 | 1.40 | 1.20 | 1.60 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.84 | -0.54 | 0.17 | -0.01 | 6/4/2026 | 6/9/2026 1:58:54 PM EST |
| 9.00 | 1.50 | 1.75 | 1.63 | % | 0.18 | 0 | 0 | 0.84 | -0.61 | 0.16 | -0.01 | 6/9/2026 1:58:54 PM EST | |||
| 9.50 | 1.75 | 2.15 | 1.95 | 2.17 | % | 0.21 | 1 | 0 | 0.86 | -0.68 | 0.15 | -0.01 | 6/9/2026 | 6/9/2026 1:58:54 PM EST | |
| 10.00 | 2.20 | 2.55 | 2.38 | 2.70 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.89 | -0.73 | 0.14 | -0.01 | 6/5/2026 | 6/9/2026 1:58:54 PM EST |
| 10.50 | 2.50 | 3.00 | 2.75 | 3.25 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.96 | -0.78 | 0.12 | -0.01 | 6/5/2026 | 6/9/2026 1:58:54 PM EST |
| 11.00 | 2.90 | 3.50 | 3.20 | 3.49 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.24 | -0.82 | 0.11 | -0.01 | 6/8/2026 | 6/9/2026 1:58:54 PM EST |
| 11.50 | 3.40 | 4.00 | 3.70 | % | 0.32 | 0 | 0 | 1.33 | -0.84 | 0.10 | -0.01 | 6/9/2026 1:58:54 PM EST | |||
| 12.00 | 3.90 | 4.50 | 4.20 | % | 0.35 | 0 | 0 | 1.41 | -0.88 | 0.08 | -0.01 | 6/9/2026 1:58:54 PM EST | |||
| 13.00 | 4.90 | 5.50 | 5.20 | 5.70 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.66 | -0.93 | 0.06 | 0.00 | 6/5/2026 | 6/9/2026 1:58:54 PM EST |
| 14.00 | 5.80 | 6.50 | 6.15 | 6.76 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.79 | -0.95 | 0.04 | 0.00 | 6/8/2026 | 6/9/2026 1:58:54 PM EST |
| 15.00 | 6.80 | 7.60 | 7.20 | % | 0.48 | 0 | 0 | 2.01 | -0.97 | 0.03 | 0.00 | 6/9/2026 1:58:54 PM EST |