Options Chain for SPROUTS FMRS MKT INC COM (SFM) - $79.51 as of 10/30/2025 7:01:46 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 | 8.40 | 9.10 | 8.75 | 7.70 | -27.90 | -78.38% | 0.12 | 39 | 171 | 0.57 | 0.81 | 0.03 | -0.06 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 75.00 | 4.30 | 5.10 | 4.70 | 4.00 | % | 0.06 | 107 | 0 | 0.47 | 0.62 | 0.04 | -0.07 | 10/30/2025 | 10/30/2025 3:59:46 PM EST | |
| 80.00 | 2.20 | 2.70 | 2.45 | 2.60 | -25.60 | -90.78% | 0.03 | 412 | 4 | 0.48 | 0.40 | 0.04 | -0.07 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 85.00 | 1.00 | 1.30 | 1.15 | 1.09 | -20.21 | -94.89% | 0.01 | 115 | 7 | 0.48 | 0.23 | 0.03 | -0.06 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 90.00 | 0.50 | 0.60 | 0.55 | 0.65 | -16.44 | -96.20% | 0.01 | 290 | 23 | 0.51 | 0.13 | 0.02 | -0.05 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 95.00 | 0.10 | 0.35 | 0.23 | 0.31 | -12.49 | -97.58% | 0.00 | 502 | 108 | 0.51 | 0.08 | 0.01 | -0.03 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 100.00 | 0.10 | 0.90 | 0.50 | 0.20 | -9.74 | -97.99% | 0.01 | 172 | 143 | 0.61 | 0.04 | 0.01 | -0.02 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 105.00 | 0.00 | 0.80 | 0.40 | 0.07 | -6.66 | -98.96% | 0.00 | 103 | 183 | 0.92 | 0.01 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.05 | -4.68 | -98.95% | 0.00 | 170 | 2,081 | 0.70 | 0.01 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.05 | -3.35 | -98.53% | 0.00 | 95 | 953 | 0.77 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | -2.45 | -98.00% | 0.00 | 92 | 901 | 0.77 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.04 | -1.55 | -97.49% | 0.00 | 63 | 818 | 0.83 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.01 | -1.34 | -99.26% | 0.00 | 62 | 900 | 0.88 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.78 | -97.50% | 0.00 | 26 | 318 | 0.93 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.45 | -90.00% | 0.00 | 10 | 159 | 1.07 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.18 | -78.27% | 0.00 | 7 | 58 | 1.04 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.15 | -75.00% | 0.00 | 5 | 39 | 1.08 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 0.00 | 35 | 100 | 1.13 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 1,273 | 1.17 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 165.00 | 0.00 | 0.80 | 0.40 | 0.05 | -0.15 | -75.00% | 0.00 | 26 | 3 | 1.70 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 170.00 | 0.00 | 1.15 | 0.58 | 0.58 | +0.52 | +866.67% | 0.00 | 1 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:46 PM EST | |||
| 180.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.33 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:46 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 | 0.85 | 1.15 | 1.00 | 1.00 | +0.86 | +614.29% | 0.01 | 657 | 71 | 0.48 | -0.19 | 0.03 | -0.06 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 75.00 | 2.30 | 2.70 | 2.50 | 2.54 | +2.29 | +916.00% | 0.03 | 756 | 362 | 0.47 | -0.38 | 0.04 | -0.07 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 80.00 | 3.70 | 5.60 | 4.65 | 5.37 | +4.92 | +1,093.34% | 0.06 | 1,281 | 1,268 | 0.49 | -0.60 | 0.04 | -0.07 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 85.00 | 8.30 | 9.30 | 8.80 | 9.14 | +8.18 | +852.09% | 0.10 | 127 | 725 | 0.46 | -0.77 | 0.03 | -0.06 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 90.00 | 12.70 | 14.60 | 13.65 | 13.58 | +11.83 | +676.00% | 0.15 | 513 | 1,056 | 0.68 | -0.87 | 0.02 | -0.05 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 95.00 | 17.60 | 19.40 | 18.50 | 19.00 | +16.00 | +533.34% | 0.19 | 157 | 720 | 0.78 | -0.92 | 0.01 | -0.03 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 100.00 | 22.20 | 24.10 | 23.15 | 22.71 | +18.04 | +386.30% | 0.23 | 1,152 | 2,788 | 1.01 | -0.96 | 0.01 | -0.02 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 105.00 | 26.90 | 29.30 | 28.10 | 29.00 | +22.50 | +346.16% | 0.27 | 1,039 | 612 | 0.99 | -0.99 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 110.00 | 31.70 | 34.30 | 33.00 | 33.00 | +23.50 | +247.37% | 0.30 | 2,451 | 345 | 1.09 | -0.99 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 115.00 | 36.90 | 39.20 | 38.05 | 37.80 | +25.16 | +199.06% | 0.33 | 1,012 | 140 | 1.16 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 120.00 | 41.90 | 44.70 | 43.30 | 43.20 | +28.55 | +194.89% | 0.36 | 320 | 36 | 1.39 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 125.00 | 46.90 | 49.80 | 48.35 | 48.40 | +28.45 | +142.61% | 0.39 | 88 | 11 | 1.45 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 130.00 | 51.80 | 55.00 | 53.40 | 53.20 | +29.80 | +127.35% | 0.41 | 470 | 52 | 1.47 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 135.00 | 56.90 | 59.30 | 58.10 | 22.77 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.52 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/30/2025 3:59:46 PM EST |
| 140.00 | 61.90 | 64.80 | 63.35 | 63.40 | +33.40 | +111.34% | 0.45 | 92 | 9 | 1.59 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 145.00 | 66.90 | 69.20 | 68.05 | 68.04 | +32.84 | +93.30% | 0.47 | 4 | 4 | 1.63 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 150.00 | 71.90 | 74.20 | 73.05 | 73.06 | +28.45 | +63.78% | 0.49 | 2 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 155.00 | 76.20 | 79.80 | 78.00 | 75.99 | +24.74 | +48.28% | 0.50 | 1 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:46 PM EST |
| 160.00 | 81.90 | 84.40 | 83.15 | % | 0.52 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:46 PM EST | |||
| 165.00 | 86.90 | 89.30 | 88.10 | % | 0.53 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:46 PM EST | |||
| 170.00 | 91.90 | 94.30 | 93.10 | % | 0.55 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:46 PM EST | |||
| 175.00 | 96.90 | 99.20 | 98.05 | % | 0.56 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:46 PM EST | |||
| 180.00 | 101.30 | 104.80 | 103.05 | % | 0.57 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:46 PM EST |