Options Chain for SPROUTS FMRS MKT INC COM (SFM) - $103.05 as of 10/8/2025 4:37:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 12.60 | 16.60 | 14.60 | 12.00 | 0.00 | 0.00% | 0.16 | 0 | 6 | 1.14 | 0.97 | 0.01 | -0.06 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 95.00 | 9.70 | 10.10 | 9.90 | 8.30 | 0.00 | 0.00% | 0.10 | 0 | 1,211 | 0.47 | 0.90 | 0.02 | -0.11 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 100.00 | 5.60 | 6.10 | 5.85 | 5.53 | +0.53 | +10.60% | 0.06 | 37 | 279 | 0.47 | 0.74 | 0.04 | -0.16 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 105.00 | 2.50 | 2.80 | 2.65 | 2.59 | +0.38 | +17.20% | 0.03 | 180 | 301 | 0.44 | 0.49 | 0.06 | -0.17 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 110.00 | 0.95 | 1.15 | 1.05 | 0.95 | -0.05 | -5.00% | 0.01 | 184 | 727 | 0.45 | 0.25 | 0.04 | -0.13 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 115.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.10 | -22.23% | 0.00 | 22 | 759 | 0.46 | 0.12 | 0.02 | -0.09 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 120.00 | 0.05 | 0.20 | 0.13 | 0.13 | -0.07 | -35.00% | 0.00 | 344 | 635 | 0.48 | 0.05 | 0.01 | -0.05 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 125.00 | 0.05 | 0.30 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 730 | 0.62 | 0.02 | 0.00 | -0.02 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 130.00 | 0.05 | 0.20 | 0.13 | 0.11 | +0.01 | +10.00% | 0.00 | 18 | 206 | 0.77 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 7 | 320 | 0.72 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.04 | -0.01 | -20.00% | 0.00 | 3 | 264 | 0.98 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 145.00 | 0.05 | 0.20 | 0.13 | 0.07 | +0.02 | +40.00% | 0.00 | 34 | 303 | 0.93 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 356 | 1.05 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 165 | 1.08 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.06 | -85.72% | 0.00 | 7 | 112 | 1.38 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 230 | 1.18 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.65 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.45 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.55 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 3:59:54 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.63 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 3:59:54 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.88 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.13 | -52.00% | 0.00 | 55 | 135 | 0.52 | -0.03 | 0.01 | -0.06 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 95.00 | 0.35 | 0.45 | 0.40 | 0.35 | -0.40 | -53.34% | 0.00 | 131 | 573 | 0.49 | -0.10 | 0.02 | -0.11 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 100.00 | 1.15 | 1.30 | 1.23 | 1.27 | -0.53 | -29.45% | 0.01 | 198 | 1,978 | 0.46 | -0.26 | 0.04 | -0.16 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 105.00 | 3.00 | 3.30 | 3.15 | 3.08 | -1.12 | -26.67% | 0.03 | 111 | 342 | 0.44 | -0.51 | 0.06 | -0.17 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 110.00 | 6.40 | 6.70 | 6.55 | 6.70 | -3.25 | -32.67% | 0.06 | 15 | 367 | 0.45 | -0.75 | 0.04 | -0.13 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 115.00 | 10.40 | 11.30 | 10.85 | 10.90 | -3.40 | -23.78% | 0.09 | 7 | 856 | 0.57 | -0.88 | 0.02 | -0.09 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 120.00 | 15.40 | 15.90 | 15.65 | 19.50 | 0.00 | 0.00% | 0.13 | 0 | 193 | 0.62 | -0.95 | 0.01 | -0.05 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 125.00 | 19.50 | 21.70 | 20.60 | 20.44 | -5.15 | -20.13% | 0.16 | 1 | 54 | 1.05 | -0.98 | 0.00 | -0.02 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 130.00 | 23.80 | 27.50 | 25.65 | 25.84 | +4.16 | +19.19% | 0.20 | 5 | 24 | 1.38 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 135.00 | 28.70 | 32.60 | 30.65 | 30.60 | -2.00 | -6.14% | 0.23 | 1 | 2 | 1.57 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 140.00 | 33.70 | 37.60 | 35.65 | 36.20 | +5.90 | +19.48% | 0.25 | 1 | 4 | 1.71 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 145.00 | 38.90 | 42.80 | 40.85 | 25.80 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 3:59:54 PM EST |
| 150.00 | 43.70 | 47.60 | 45.65 | 44.40 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:54 PM EST |
| 155.00 | 48.70 | 52.60 | 50.65 | 45.10 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:54 PM EST |
| 160.00 | 53.70 | 57.60 | 55.65 | 33.80 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 3:59:54 PM EST |
| 165.00 | 58.70 | 62.50 | 60.60 | % | 0.37 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 170.00 | 63.90 | 67.60 | 65.75 | % | 0.39 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 175.00 | 68.70 | 72.60 | 70.65 | % | 0.40 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 180.00 | 73.70 | 77.60 | 75.65 | % | 0.42 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 185.00 | 78.70 | 82.60 | 80.65 | % | 0.44 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 190.00 | 84.00 | 87.60 | 85.80 | % | 0.45 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 195.00 | 88.70 | 92.60 | 90.65 | % | 0.46 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 200.00 | 93.90 | 97.60 | 95.75 | % | 0.48 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST |