Options Chain for SPROUTS FMRS MKT INC COM (SFM) - $105.31 as of 10/3/2025 3:23:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 35.00 | 38.50 | 36.75 | % | 0.53 | 0 | 0 | 1.04 | 0.98 | 0.00 | -0.02 | 10/3/2025 4:00:01 PM EST | |||
| 75.00 | 30.10 | 33.60 | 31.85 | % | 0.42 | 0 | 0 | 0.92 | 0.96 | 0.00 | -0.03 | 10/3/2025 4:00:01 PM EST | |||
| 80.00 | 25.20 | 29.00 | 27.10 | 26.65 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.84 | 0.92 | 0.01 | -0.04 | 10/2/2025 | 10/3/2025 4:00:01 PM EST |
| 85.00 | 21.30 | 24.40 | 22.85 | 20.60 | -0.40 | -1.91% | 0.27 | 1 | 0 | 0.76 | 0.88 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 90.00 | 16.30 | 20.30 | 18.30 | 17.70 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.71 | 0.83 | 0.01 | -0.07 | 10/2/2025 | 10/3/2025 4:00:01 PM EST |
| 95.00 | 14.40 | 15.10 | 14.75 | 14.80 | -0.20 | -1.34% | 0.16 | 36 | 1 | 0.50 | 0.76 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 100.00 | 11.10 | 12.00 | 11.55 | 11.75 | +0.54 | +4.82% | 0.12 | 51 | 10 | 0.51 | 0.67 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 105.00 | 8.70 | 9.10 | 8.90 | 8.00 | -0.45 | -5.33% | 0.08 | 34 | 72 | 0.52 | 0.57 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 110.00 | 6.50 | 7.20 | 6.85 | 6.43 | +0.13 | +2.07% | 0.06 | 41 | 87 | 0.53 | 0.48 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 115.00 | 4.50 | 5.10 | 4.80 | 4.90 | +0.40 | +8.89% | 0.04 | 18 | 38 | 0.52 | 0.38 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 120.00 | 3.30 | 3.60 | 3.45 | 3.35 | +0.04 | +1.21% | 0.03 | 22 | 150 | 0.51 | 0.30 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 125.00 | 2.30 | 3.80 | 3.05 | 2.50 | +0.12 | +5.05% | 0.02 | 19 | 55 | 0.51 | 0.23 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 130.00 | 1.55 | 2.05 | 1.80 | 1.80 | +0.22 | +13.93% | 0.01 | 117 | 102 | 0.52 | 0.18 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 135.00 | 1.05 | 1.35 | 1.20 | 1.12 | -0.03 | -2.61% | 0.01 | 1 | 33 | 0.52 | 0.13 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 140.00 | 0.70 | 1.25 | 0.98 | 1.00 | 0.00 | 0.00% | 0.01 | 5 | 47 | 0.52 | 0.09 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 145.00 | 0.45 | 0.70 | 0.58 | 0.34 | -0.21 | -38.19% | 0.00 | 3 | 21 | 0.53 | 0.07 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 150.00 | 0.30 | 0.45 | 0.38 | 0.30 | -0.15 | -33.34% | 0.00 | 8 | 10 | 0.52 | 0.05 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 155.00 | 0.15 | 0.75 | 0.45 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.65 | 0.03 | 0.00 | -0.02 | 10/1/2025 | 10/3/2025 4:00:01 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.69 | 0.02 | 0.00 | -0.01 | 9/23/2025 | 10/3/2025 4:00:01 PM EST |
| 165.00 | 0.00 | 1.95 | 0.98 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.91 | 0.01 | 0.00 | -0.01 | 9/30/2025 | 10/3/2025 4:00:01 PM EST |
| 170.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.99 | 0.01 | 0.00 | -0.01 | 10/3/2025 4:00:01 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.01 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.15 | 1.40 | 0.78 | 0.35 | +0.11 | +45.84% | 0.01 | 3 | 7 | 0.74 | -0.02 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 75.00 | 0.40 | 1.90 | 1.15 | 0.54 | +0.11 | +25.59% | 0.02 | 224 | 11 | 0.73 | -0.04 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 80.00 | 0.60 | 0.95 | 0.78 | 0.71 | -0.04 | -5.34% | 0.01 | 389 | 348 | 0.57 | -0.08 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 85.00 | 1.10 | 1.50 | 1.30 | 1.34 | +0.06 | +4.69% | 0.02 | 88 | 147 | 0.56 | -0.12 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 90.00 | 1.75 | 2.30 | 2.03 | 2.01 | -0.07 | -3.37% | 0.02 | 349 | 283 | 0.54 | -0.17 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 95.00 | 3.10 | 3.70 | 3.40 | 3.41 | +0.18 | +5.58% | 0.04 | 39 | 69 | 0.55 | -0.24 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 100.00 | 4.80 | 5.70 | 5.25 | 5.60 | +0.70 | +14.29% | 0.05 | 23 | 199 | 0.55 | -0.33 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 105.00 | 7.00 | 7.80 | 7.40 | 8.30 | +0.90 | +12.17% | 0.07 | 8 | 139 | 0.54 | -0.43 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 110.00 | 9.70 | 10.40 | 10.05 | 11.70 | +1.42 | +13.82% | 0.09 | 5 | 96 | 0.53 | -0.52 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 115.00 | 13.10 | 13.80 | 13.45 | 14.65 | +1.41 | +10.65% | 0.12 | 10 | 40 | 0.54 | -0.62 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 120.00 | 16.60 | 17.40 | 17.00 | 17.25 | 0.00 | 0.00% | 0.14 | 0 | 29 | 0.54 | -0.70 | 0.02 | -0.07 | 10/2/2025 | 10/3/2025 4:00:01 PM EST |
| 125.00 | 20.60 | 21.40 | 21.00 | 20.75 | +2.96 | +16.64% | 0.17 | 3 | 6 | 0.54 | -0.77 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 130.00 | 24.80 | 26.70 | 25.75 | 23.40 | 0.00 | 0.00% | 0.20 | 0 | 52 | 0.58 | -0.82 | 0.01 | -0.05 | 10/1/2025 | 10/3/2025 4:00:01 PM EST |
| 135.00 | 28.90 | 32.00 | 30.45 | 22.77 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.75 | -0.87 | 0.01 | -0.05 | 9/25/2025 | 10/3/2025 4:00:01 PM EST |
| 140.00 | 33.60 | 36.50 | 35.05 | 28.27 | 0.00 | 0.00% | 0.25 | 0 | 10 | 0.78 | -0.91 | 0.01 | -0.04 | 9/25/2025 | 10/3/2025 4:00:01 PM EST |
| 145.00 | 37.40 | 41.00 | 39.20 | 40.80 | +1.60 | +4.09% | 0.27 | 1 | 4 | 0.78 | -0.93 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 150.00 | 42.40 | 46.20 | 44.30 | 44.61 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.86 | -0.95 | 0.00 | -0.02 | 10/2/2025 | 10/3/2025 4:00:01 PM EST |
| 155.00 | 47.30 | 51.20 | 49.25 | 51.25 | % | 0.32 | 1 | 0 | 0.92 | -0.97 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 4:00:01 PM EST | |
| 160.00 | 52.20 | 56.20 | 54.20 | % | 0.34 | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.01 | 10/3/2025 4:00:01 PM EST | |||
| 165.00 | 57.40 | 61.20 | 59.30 | % | 0.36 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.01 | 10/3/2025 4:00:01 PM EST | |||
| 170.00 | 62.40 | 66.20 | 64.30 | % | 0.38 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.01 | 10/3/2025 4:00:01 PM EST | |||
| 175.00 | 67.40 | 71.20 | 69.30 | % | 0.40 | 0 | 0 | 1.11 | -0.99 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 180.00 | 72.20 | 76.20 | 74.20 | % | 0.41 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST |