Options Chain for SPROUTS FMRS MKT INC COM (SFM) - $146.28 as of 8/22/2025 8:40:26 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 | 55.20 | 58.40 | 56.80 | % | 0.63 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 95.00 | 50.10 | 53.90 | 52.00 | % | 0.55 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 100.00 | 45.20 | 48.70 | 46.95 | % | 0.47 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 105.00 | 40.30 | 44.00 | 42.15 | % | 0.40 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 110.00 | 35.50 | 39.30 | 37.40 | % | 0.34 | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 115.00 | 30.70 | 34.20 | 32.45 | % | 0.28 | 0 | 0 | 0.63 | 0.96 | 0.00 | -0.03 | 8/22/2025 3:59:55 PM EST | |||
| 120.00 | 26.00 | 29.50 | 27.75 | 30.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.55 | 0.93 | 0.01 | -0.05 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 125.00 | 21.50 | 25.00 | 23.25 | 27.63 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.50 | 0.89 | 0.01 | -0.05 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 130.00 | 18.40 | 19.60 | 19.00 | 19.93 | % | 0.15 | 1 | 0 | 0.33 | 0.83 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
| 135.00 | 15.00 | 15.60 | 15.30 | % | 0.11 | 0 | 0 | 0.34 | 0.76 | 0.02 | -0.07 | 8/22/2025 3:59:55 PM EST | |||
| 140.00 | 10.70 | 12.50 | 11.60 | 13.55 | -1.65 | -10.86% | 0.08 | 3 | 4 | 0.32 | 0.68 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 145.00 | 8.30 | 9.00 | 8.65 | 10.50 | 0.00 | 0.00% | 0.06 | 0 | 40 | 0.32 | 0.58 | 0.02 | -0.08 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 150.00 | 5.80 | 7.50 | 6.65 | 6.05 | -1.90 | -23.90% | 0.04 | 7 | 42 | 0.31 | 0.47 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 155.00 | 2.40 | 4.20 | 3.30 | 4.00 | -1.30 | -24.53% | 0.02 | 2 | 11 | 0.30 | 0.36 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 160.00 | 2.30 | 2.70 | 2.50 | 2.35 | -1.05 | -30.89% | 0.02 | 1 | 18 | 0.29 | 0.27 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 165.00 | 1.25 | 1.80 | 1.53 | 1.85 | -0.48 | -20.61% | 0.01 | 10 | 4 | 0.29 | 0.19 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 1.35 | 0.68 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.33 | 0.12 | 0.01 | -0.03 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 0.80 | 0.40 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.33 | 0.08 | 0.01 | -0.02 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 0.80 | 0.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.37 | 0.05 | 0.01 | -0.02 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 1.70 | 0.85 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.49 | 0.03 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.57 | 0.02 | 0.00 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 195.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.60 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 200.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 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 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 1.40 | 0.70 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.73 | 0.00 | 0.00 | -0.01 | 8/15/2025 | 8/22/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.56 | -0.04 | 0.00 | -0.03 | 8/22/2025 3:59:55 PM EST | |||
| 120.00 | 0.60 | 0.95 | 0.78 | 0.80 | % | 0.01 | 3 | 0 | 0.38 | -0.07 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
| 125.00 | 1.00 | 1.85 | 1.43 | 1.34 | +0.19 | +16.53% | 0.01 | 8 | 2 | 0.38 | -0.11 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 130.00 | 1.60 | 2.45 | 2.03 | 1.91 | -0.15 | -7.29% | 0.02 | 9 | 7 | 0.36 | -0.17 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 135.00 | 2.90 | 3.20 | 3.05 | 3.16 | +0.21 | +7.12% | 0.02 | 7 | 42 | 0.35 | -0.24 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 140.00 | 4.20 | 4.70 | 4.45 | 4.40 | +0.30 | +7.32% | 0.03 | 3 | 41 | 0.34 | -0.32 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 145.00 | 6.30 | 6.50 | 6.40 | 6.40 | +1.16 | +22.14% | 0.04 | 7 | 7 | 0.33 | -0.42 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 150.00 | 8.40 | 9.20 | 8.80 | 8.28 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.33 | -0.53 | 0.02 | -0.07 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 155.00 | 11.30 | 12.10 | 11.70 | 12.09 | +0.99 | +8.92% | 0.08 | 1 | 5 | 0.32 | -0.64 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 160.00 | 14.40 | 17.20 | 15.80 | 12.82 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.31 | -0.73 | 0.02 | -0.06 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 165.00 | 18.80 | 21.20 | 20.00 | % | 0.12 | 0 | 0 | 0.39 | -0.81 | 0.02 | -0.04 | 8/22/2025 3:59:55 PM EST | |||
| 170.00 | 22.60 | 25.90 | 24.25 | % | 0.14 | 0 | 0 | 0.41 | -0.88 | 0.01 | -0.03 | 8/22/2025 3:59:55 PM EST | |||
| 175.00 | 27.00 | 30.80 | 28.90 | % | 0.17 | 0 | 0 | 0.45 | -0.92 | 0.01 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 180.00 | 32.20 | 35.70 | 33.95 | % | 0.19 | 0 | 0 | 0.49 | -0.95 | 0.01 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 185.00 | 37.10 | 40.70 | 38.90 | % | 0.21 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 190.00 | 42.00 | 45.70 | 43.85 | % | 0.23 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 195.00 | 47.20 | 50.70 | 48.95 | % | 0.25 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 200.00 | 52.00 | 55.70 | 53.85 | % | 0.27 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST |