Options Chain for SWEETGREEN INC COM CL A (SG) - $6.88 as of 5/8/2026 5:04:50 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 | 5.60 | 6.20 | 5.90 | 5.89 | +0.25 | +4.44% | 5.90 | 1 | 4 | 9.84 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 1.50 | 5.20 | 5.90 | 5.55 | 5.43 | +0.26 | +5.03% | 3.70 | 1 | 4 | 7.75 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 2.00 | 4.60 | 5.30 | 4.95 | 5.05 | 0.00 | 0.00% | 2.48 | 0 | 7 | 7.66 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:05 PM EST |
| 2.50 | 4.10 | 4.80 | 4.45 | 4.75 | 0.00 | 0.00% | 1.78 | 0 | 1 | 6.40 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:05 PM EST |
| 3.00 | 3.60 | 4.30 | 3.95 | 3.70 | 0.00 | 0.00% | 1.32 | 0 | 5 | 5.41 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:05 PM EST |
| 3.50 | 2.95 | 3.80 | 3.38 | % | 0.97 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 4.00 | 2.45 | 3.30 | 2.88 | 1.85 | 0.00 | 0.00% | 0.72 | 0 | 2 | 3.89 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 5/8/2026 4:00:05 PM EST |
| 4.50 | 2.00 | 2.80 | 2.40 | % | 0.53 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 5.00 | 1.65 | 2.20 | 1.93 | 1.79 | 0.00 | 0.00% | 0.39 | 0 | 249 | 2.44 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 5.50 | 1.25 | 1.75 | 1.50 | 1.42 | -0.02 | -1.39% | 0.27 | 21 | 7 | 1.95 | 0.99 | 0.04 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 6.00 | 0.85 | 1.25 | 1.05 | 0.90 | -0.37 | -29.14% | 0.18 | 228 | 640 | 1.48 | 0.92 | 0.17 | -0.01 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 6.50 | 0.45 | 0.80 | 0.63 | 0.59 | -0.36 | -37.90% | 0.10 | 33 | 289 | 1.18 | 0.77 | 0.35 | -0.02 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 7.00 | 0.25 | 0.40 | 0.33 | 0.33 | -0.37 | -52.86% | 0.05 | 244 | 1,841 | 0.87 | 0.53 | 0.49 | -0.02 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 7.50 | 0.10 | 0.20 | 0.15 | 0.15 | -0.25 | -62.50% | 0.02 | 299 | 334 | 0.83 | 0.29 | 0.46 | -0.02 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.22 | -81.49% | 0.01 | 137 | 1,995 | 1.13 | 0.13 | 0.30 | -0.01 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 421 | 1.01 | 0.05 | 0.15 | -0.01 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.09 | -81.82% | 0.00 | 5 | 254 | 1.23 | 0.01 | 0.06 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.43 | 0.00 | 0.02 | 0.00 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.61 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.78 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:05 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 12.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 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 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.03 | 2 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.02 | 2 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:05 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.52 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:05 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.79 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/8/2026 4:00:05 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 447 | 2.66 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:05 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.19 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:05 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,403 | 1.77 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.11 | -78.58% | 0.01 | 128 | 198 | 1.37 | -0.01 | 0.04 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.15 | -75.00% | 0.01 | 396 | 507 | 1.25 | -0.08 | 0.17 | -0.01 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 6.50 | 0.05 | 0.15 | 0.10 | 0.18 | -0.17 | -48.58% | 0.02 | 172 | 364 | 0.76 | -0.23 | 0.35 | -0.02 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 7.00 | 0.25 | 0.35 | 0.30 | 0.27 | -0.31 | -53.45% | 0.04 | 35 | 200 | 0.80 | -0.47 | 0.49 | -0.02 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 7.50 | 0.55 | 0.65 | 0.60 | 0.55 | -0.30 | -35.30% | 0.08 | 223 | 24 | 0.75 | -0.70 | 0.46 | -0.02 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 8.00 | 0.75 | 1.35 | 1.05 | 1.27 | 0.00 | 0.00% | 0.13 | 0 | 22 | 1.97 | -0.87 | 0.30 | -0.01 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 8.50 | 1.25 | 1.95 | 1.60 | 1.80 | 0.00 | 0.00% | 0.19 | 0 | 20 | 2.59 | -0.95 | 0.15 | -0.01 | 5/5/2026 | 5/8/2026 4:00:05 PM EST |
| 9.00 | 1.80 | 2.60 | 2.20 | 2.42 | 0.00 | 0.00% | 0.24 | 0 | 4 | 3.31 | -0.99 | 0.06 | 0.00 | 5/5/2026 | 5/8/2026 4:00:05 PM EST |
| 9.50 | 2.20 | 2.90 | 2.55 | % | 0.27 | 0 | 0 | 3.04 | -1.00 | 0.02 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 10.00 | 2.70 | 3.40 | 3.05 | % | 0.30 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 10.50 | 3.20 | 3.90 | 3.55 | % | 0.34 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 11.00 | 3.70 | 4.40 | 4.05 | 4.10 | 0.00 | 0.00% | 0.37 | 0 | 1 | 3.73 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:05 PM EST |
| 12.00 | 4.50 | 5.60 | 5.05 | % | 0.42 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST |