Options Chain for SPROUTS FMRS MKT INC COM (SFM) - $147.10 as of 1/22/2025 9:20:43 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 61.60 | 65.10 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 1/21/2025 4:00:00 PM EST | |||
| 90.00 | 56.60 | 59.80 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 1/21/2025 4:00:00 PM EST | |||
| 95.00 | 51.70 | 54.70 | % | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.02 | 1/21/2025 4:00:00 PM EST | |||
| 100.00 | 46.90 | 49.80 | 41.25 | 0.00 | 0.00% | 0 | 6 | 0.92 | 0.99 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 105.00 | 41.90 | 44.80 | 36.51 | 0.00 | 0.00% | 0 | 18 | 0.90 | 0.98 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 110.00 | 37.10 | 40.00 | 29.40 | 0.00 | 0.00% | 0 | 16 | 0.80 | 0.96 | 0.00 | -0.05 | 1/7/2025 | 1/21/2025 4:00:00 PM EST |
| 115.00 | 32.20 | 35.20 | 20.50 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.94 | 0.01 | -0.06 | 1/2/2025 | 1/21/2025 4:00:00 PM EST |
| 120.00 | 27.60 | 30.50 | 25.30 | 0.00 | 0.00% | 0 | 13 | 0.65 | 0.91 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 125.00 | 23.80 | 25.90 | 20.40 | 0.00 | 0.00% | 0 | 90 | 0.48 | 0.88 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 130.00 | 18.80 | 21.60 | 18.41 | 0.00 | 0.00% | 0 | 205 | 0.48 | 0.83 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 135.00 | 15.80 | 17.80 | 15.10 | 0.00 | 0.00% | 0 | 284 | 0.47 | 0.76 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 140.00 | 12.50 | 14.10 | 12.85 | +0.75 | +6.20% | 1 | 214 | 0.49 | 0.67 | 0.02 | -0.13 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 145.00 | 9.40 | 11.00 | 10.60 | +1.10 | +11.58% | 15 | 285 | 0.49 | 0.58 | 0.02 | -0.13 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 150.00 | 6.90 | 8.30 | 7.35 | +0.43 | +6.22% | 6 | 297 | 0.47 | 0.47 | 0.02 | -0.13 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 155.00 | 5.00 | 5.90 | 6.10 | +1.20 | +24.49% | 14 | 74 | 0.45 | 0.38 | 0.02 | -0.12 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 160.00 | 3.30 | 4.50 | 2.90 | 0.00 | 0.00% | 0 | 43 | 0.45 | 0.29 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 165.00 | 2.30 | 3.10 | 2.80 | +0.75 | +36.59% | 1 | 29 | 0.46 | 0.22 | 0.01 | -0.09 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 170.00 | 1.40 | 2.90 | 1.45 | 0.00 | 0.00% | 0 | 18 | 0.46 | 0.16 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 175.00 | 0.85 | 1.70 | 0.87 | 0.00 | 0.00% | 0 | 4 | 0.47 | 0.11 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 180.00 | 0.45 | 1.00 | 0.55 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.08 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 185.00 | 0.15 | 0.90 | % | 0 | 0 | 0.53 | 0.05 | 0.01 | -0.03 | 1/21/2025 4:00:00 PM EST | |||
| 190.00 | 0.05 | 1.60 | 0.38 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.03 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 195.00 | 0.05 | 1.50 | 0.10 | 0.00 | 0.00% | 0 | 12 | 0.62 | 0.02 | 0.00 | -0.02 | 1/16/2025 | 1/21/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.30 | 0.38 | 0.00 | 0.00% | 0 | 52 | 0.96 | 0.00 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 0.75 | 0.79 | 0.00 | 0.00% | 0 | 7 | 0.87 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 0.75 | 0.72 | 0.00 | 0.00% | 0 | 18 | 0.81 | -0.01 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 100.00 | 0.05 | 1.50 | 0.20 | 0.00 | 0.00% | 0 | 11 | 0.64 | -0.01 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 105.00 | 0.05 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 4 | 0.81 | -0.02 | 0.00 | -0.04 | 1/13/2025 | 1/21/2025 4:00:00 PM EST |
| 110.00 | 0.20 | 0.80 | 0.45 | -0.20 | -30.77% | 1 | 27 | 0.64 | -0.04 | 0.00 | -0.05 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 115.00 | 0.50 | 0.95 | 0.55 | 0.00 | 0.00% | 0 | 56 | 0.56 | -0.06 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 120.00 | 0.80 | 1.05 | 0.80 | -0.07 | -8.05% | 10 | 175 | 0.53 | -0.09 | 0.01 | -0.08 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 125.00 | 1.20 | 1.70 | 1.30 | 0.00 | 0.00% | 0 | 247 | 0.51 | -0.12 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 130.00 | 1.70 | 2.35 | 2.00 | -0.15 | -6.98% | 5 | 169 | 0.49 | -0.17 | 0.01 | -0.10 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 135.00 | 2.75 | 3.70 | 3.20 | 0.00 | 0.00% | 0 | 383 | 0.48 | -0.24 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 140.00 | 4.00 | 5.30 | 4.80 | 0.00 | 0.00% | 0 | 795 | 0.44 | -0.33 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 145.00 | 6.00 | 7.20 | 7.44 | 0.00 | 0.00% | 0 | 35 | 0.44 | -0.42 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 150.00 | 8.40 | 9.90 | 10.31 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.53 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 155.00 | 11.10 | 13.00 | 15.00 | 0.00 | 0.00% | 0 | 10 | 0.46 | -0.62 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 160.00 | 14.20 | 16.50 | % | 0 | 0 | 0.46 | -0.71 | 0.02 | -0.11 | 1/21/2025 4:00:00 PM EST | |||
| 165.00 | 18.20 | 20.80 | % | 0 | 0 | 0.48 | -0.78 | 0.01 | -0.09 | 1/21/2025 4:00:00 PM EST | |||
| 170.00 | 22.10 | 25.00 | % | 0 | 0 | 0.43 | -0.84 | 0.01 | -0.08 | 1/21/2025 4:00:00 PM EST | |||
| 175.00 | 26.60 | 29.50 | % | 0 | 0 | 0.56 | -0.89 | 0.01 | -0.06 | 1/21/2025 4:00:00 PM EST | |||
| 180.00 | 31.00 | 34.10 | % | 0 | 0 | 0.69 | -0.92 | 0.01 | -0.05 | 1/21/2025 4:00:00 PM EST | |||
| 185.00 | 35.90 | 38.90 | % | 0 | 0 | 0.74 | -0.95 | 0.01 | -0.03 | 1/21/2025 4:00:00 PM EST | |||
| 190.00 | 40.60 | 43.80 | % | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.02 | 1/21/2025 4:00:00 PM EST | |||
| 195.00 | 45.90 | 48.90 | % | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.02 | 1/21/2025 4:00:00 PM EST |