Options Chain for SPROUTS FMRS MKT INC COM (SFM) - $165.85 as of 2/4/2025 10:21:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 79.20 | 83.10 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 90.00 | 74.20 | 78.00 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 95.00 | 69.20 | 73.00 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 100.00 | 64.10 | 68.20 | 41.25 | 0.00 | 0.00% | 0 | 6 | 1.75 | 1.00 | 0.00 | -0.02 | 1/21/2025 | 2/4/2025 4:00:01 PM EST |
| 105.00 | 59.30 | 63.20 | 58.25 | +4.85 | +9.09% | 5 | 18 | 1.63 | 1.00 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 110.00 | 54.30 | 58.30 | 42.69 | 0.00 | 0.00% | 0 | 16 | 1.50 | 0.99 | 0.00 | -0.04 | 1/28/2025 | 2/4/2025 4:00:01 PM EST |
| 115.00 | 49.40 | 53.30 | 20.50 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.99 | 0.00 | -0.04 | 1/2/2025 | 2/4/2025 4:00:01 PM EST |
| 120.00 | 44.40 | 48.50 | 38.85 | 0.00 | 0.00% | 0 | 13 | 1.27 | 0.97 | 0.00 | -0.07 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 125.00 | 40.20 | 43.60 | 38.92 | -0.48 | -1.22% | 1 | 89 | 1.17 | 0.96 | 0.00 | -0.09 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 130.00 | 35.30 | 38.80 | 28.50 | 0.00 | 0.00% | 0 | 203 | 1.09 | 0.94 | 0.00 | -0.12 | 1/30/2025 | 2/4/2025 4:00:01 PM EST |
| 135.00 | 30.80 | 34.00 | 32.25 | +7.15 | +28.49% | 2 | 233 | 1.00 | 0.91 | 0.01 | -0.15 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 140.00 | 27.30 | 29.70 | 26.80 | +2.80 | +11.67% | 2 | 231 | 0.81 | 0.88 | 0.01 | -0.17 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 145.00 | 23.00 | 24.10 | 22.90 | +3.93 | +20.72% | 15 | 261 | 0.69 | 0.84 | 0.01 | -0.20 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 150.00 | 19.10 | 20.00 | 19.60 | +3.75 | +23.66% | 15 | 265 | 0.68 | 0.78 | 0.01 | -0.23 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 155.00 | 15.40 | 16.10 | 15.65 | +3.95 | +33.77% | 11 | 171 | 0.65 | 0.72 | 0.01 | -0.25 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 160.00 | 12.30 | 12.80 | 12.49 | +3.29 | +35.77% | 41 | 141 | 0.65 | 0.64 | 0.02 | -0.27 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 165.00 | 9.40 | 10.10 | 9.94 | +3.09 | +45.11% | 53 | 96 | 0.64 | 0.55 | 0.02 | -0.27 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 170.00 | 7.10 | 7.70 | 7.38 | +2.38 | +47.60% | 52 | 86 | 0.63 | 0.46 | 0.02 | -0.27 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 175.00 | 5.40 | 5.80 | 6.19 | +2.39 | +62.90% | 25 | 111 | 0.63 | 0.38 | 0.02 | -0.26 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 180.00 | 4.00 | 4.30 | 4.00 | +1.25 | +45.46% | 117 | 450 | 0.64 | 0.30 | 0.02 | -0.24 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 185.00 | 2.85 | 3.30 | 2.79 | +0.94 | +50.82% | 13 | 23 | 0.64 | 0.24 | 0.01 | -0.21 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 190.00 | 2.05 | 2.35 | 2.35 | +0.91 | +63.20% | 4 | 13 | 0.64 | 0.18 | 0.01 | -0.18 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 195.00 | 1.50 | 1.70 | 1.50 | +0.55 | +57.90% | 2 | 15 | 0.65 | 0.14 | 0.01 | -0.15 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 200.00 | 1.05 | 1.35 | 1.05 | +0.30 | +40.00% | 7 | 11 | 0.72 | 0.10 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 4:00:01 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 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 75 | 1.22 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 10 | 1.42 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.30 | 0.72 | 0.00 | 0.00% | 0 | 18 | 1.30 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 87 | 134 | 0.94 | 0.00 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 0.45 | 0.20 | -0.11 | -35.49% | 1 | 24 | 1.17 | 0.00 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 110.00 | 0.10 | 0.55 | 0.17 | -0.03 | -15.00% | 5 | 42 | 0.98 | -0.01 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 115.00 | 0.05 | 1.95 | 0.28 | 0.00 | 0.00% | 0 | 70 | 1.31 | -0.01 | 0.00 | -0.04 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 120.00 | 0.25 | 0.65 | 0.30 | -0.10 | -25.00% | 3 | 169 | 0.80 | -0.03 | 0.00 | -0.07 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 125.00 | 0.40 | 0.70 | 0.49 | -0.13 | -20.97% | 6 | 236 | 0.81 | -0.04 | 0.00 | -0.09 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 130.00 | 0.55 | 0.75 | 0.67 | -0.20 | -22.99% | 6 | 204 | 0.75 | -0.06 | 0.00 | -0.12 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 135.00 | 0.80 | 1.05 | 0.98 | -0.42 | -30.00% | 130 | 359 | 0.71 | -0.09 | 0.01 | -0.15 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 140.00 | 1.25 | 1.50 | 1.40 | -0.50 | -26.32% | 85 | 852 | 0.69 | -0.12 | 0.01 | -0.17 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 145.00 | 2.00 | 2.25 | 2.10 | -0.75 | -26.32% | 49 | 790 | 0.68 | -0.16 | 0.01 | -0.20 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 150.00 | 2.95 | 3.30 | 3.25 | -1.28 | -28.26% | 46 | 232 | 0.66 | -0.22 | 0.01 | -0.23 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 155.00 | 4.30 | 4.60 | 4.40 | -1.88 | -29.94% | 41 | 98 | 0.65 | -0.28 | 0.01 | -0.25 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 160.00 | 6.00 | 6.40 | 6.30 | -1.76 | -21.84% | 12 | 60 | 0.64 | -0.36 | 0.02 | -0.27 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 165.00 | 8.20 | 8.80 | 8.40 | -2.31 | -21.57% | 33 | 11 | 0.64 | -0.45 | 0.02 | -0.27 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 170.00 | 10.70 | 11.70 | 11.10 | -2.20 | -16.55% | 1 | 1 | 0.64 | -0.54 | 0.02 | -0.27 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 175.00 | 13.50 | 14.80 | 14.20 | -8.79 | -38.24% | 2 | 1 | 0.62 | -0.62 | 0.02 | -0.26 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 180.00 | 17.00 | 18.50 | 22.50 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.70 | 0.02 | -0.24 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 185.00 | 21.00 | 22.30 | % | 0 | 0 | 0.62 | -0.76 | 0.01 | -0.21 | 2/4/2025 4:00:01 PM EST | |||
| 190.00 | 23.80 | 27.80 | % | 0 | 0 | 0.82 | -0.82 | 0.01 | -0.18 | 2/4/2025 4:00:01 PM EST | |||
| 195.00 | 28.20 | 32.10 | % | 0 | 0 | 0.88 | -0.86 | 0.01 | -0.15 | 2/4/2025 4:00:01 PM EST | |||
| 200.00 | 33.60 | 36.10 | % | 0 | 0 | 0.90 | -0.90 | 0.01 | -0.12 | 2/4/2025 4:00:01 PM EST |