Options Chain for SWEETGREEN INC COM CL A (SG) - $5.23 as of 3/23/2026 8:55:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 3.70 | 4.00 | 3.85 | 3.80 | -0.04 | -1.05% | 2.57 | 2 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 2.00 | 3.20 | 3.50 | 3.35 | % | 1.68 | 0 | 0 | 8.88 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 2.50 | 2.60 | 3.10 | 2.85 | 2.94 | % | 1.14 | 1 | 0 | 8.23 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:57 PM EST | |
| 3.00 | 2.15 | 2.70 | 2.43 | % | 0.81 | 0 | 0 | 7.51 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 3.50 | 1.60 | 2.00 | 1.80 | % | 0.51 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 4.00 | 1.05 | 1.50 | 1.28 | 1.55 | % | 0.32 | 2 | 0 | 3.47 | 1.00 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 3:59:57 PM EST | |
| 4.50 | 0.70 | 1.00 | 0.85 | 0.87 | -0.21 | -19.45% | 0.19 | 1 | 6 | 2.50 | 0.95 | 0.18 | -0.01 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 5.00 | 0.30 | 0.45 | 0.38 | 0.47 | +0.05 | +11.91% | 0.08 | 11 | 249 | 1.05 | 0.72 | 0.64 | -0.02 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 5.50 | 0.05 | 0.15 | 0.10 | 0.17 | -0.01 | -5.56% | 0.02 | 192 | 78 | 0.88 | 0.33 | 0.77 | -0.02 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.01 | 66 | 555 | 1.13 | 0.08 | 0.35 | -0.01 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 7 | 657 | 1.58 | 0.01 | 0.08 | 0.00 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 14 | 298 | 1.96 | 0.00 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 74 | 2.30 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:57 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 54 | 4.12 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/23/2026 3:59:57 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 19 | 3.39 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/23/2026 3:59:57 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 9.50 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 28 | 5.06 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/23/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.99 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/23/2026 3:59:57 PM EST |
| 10.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 5.81 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 11.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 6.02 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.02 | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.06 | -50.00% | 0.03 | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 2.50 | 0.00 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 5.63 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 3.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.49 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/23/2026 3:59:57 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 102 | 2.62 | 0.00 | 0.01 | 0.00 | 3/16/2026 | 3/23/2026 3:59:57 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 185 | 1.81 | -0.05 | 0.18 | -0.01 | 3/20/2026 | 3/23/2026 3:59:57 PM EST |
| 5.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.06 | -50.00% | 0.02 | 124 | 104 | 0.80 | -0.28 | 0.64 | -0.02 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 5.50 | 0.30 | 0.40 | 0.35 | 0.25 | -0.02 | -7.41% | 0.06 | 27 | 119 | 0.91 | -0.67 | 0.77 | -0.02 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 6.00 | 0.40 | 0.85 | 0.63 | 0.66 | 0.00 | 0.00% | 0.10 | 0 | 22 | 1.71 | -0.92 | 0.35 | -0.01 | 3/20/2026 | 3/23/2026 3:59:57 PM EST |
| 6.50 | 0.80 | 1.30 | 1.05 | 1.18 | 0.00 | 0.00% | 0.16 | 0 | 65 | 1.92 | -0.99 | 0.08 | 0.00 | 3/20/2026 | 3/23/2026 3:59:57 PM EST |
| 7.00 | 1.30 | 1.80 | 1.55 | 1.62 | 0.00 | 0.00% | 0.22 | 0 | 39 | 2.35 | -1.00 | 0.01 | 0.00 | 3/20/2026 | 3/23/2026 3:59:57 PM EST |
| 7.50 | 1.85 | 2.30 | 2.08 | 2.20 | 0.00 | 0.00% | 0.28 | 0 | 7 | 2.72 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:57 PM EST |
| 8.00 | 2.20 | 2.95 | 2.58 | 2.70 | 0.00 | 0.00% | 0.32 | 0 | 6 | 4.11 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:57 PM EST |
| 8.50 | 2.70 | 3.40 | 3.05 | 3.15 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:57 PM EST |
| 9.00 | 3.30 | 3.80 | 3.55 | 3.70 | 0.00 | 0.00% | 0.39 | 0 | 1 | 3.65 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:57 PM EST |
| 9.50 | 3.70 | 4.30 | 4.00 | 4.10 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:57 PM EST |
| 10.00 | 4.30 | 4.80 | 4.55 | 4.55 | +0.05 | +1.12% | 0.45 | 5 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 10.50 | 4.80 | 5.30 | 5.05 | 5.15 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:57 PM EST |
| 11.00 | 5.20 | 5.90 | 5.55 | 5.65 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:57 PM EST |
| 11.50 | 5.70 | 6.30 | 6.00 | 6.15 | 0.00 | 0.00% | 0.52 | 0 | 5 | 4.79 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:57 PM EST |
| 12.00 | 6.20 | 6.80 | 6.50 | 6.75 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:57 PM EST |