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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 119.70 | 122.40 | 72.17 | 0.00 | 0.00% | 0 | 8 | 2.49 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 2/4/2025 4:00:01 PM EST |
| 50.00 | 114.20 | 118.00 | 94.20 | 0.00 | 0.00% | 0 | 1 | 2.29 | 1.00 | 0.00 | 0.00 | 12/9/2024 | 2/4/2025 4:00:01 PM EST |
| 55.00 | 109.50 | 113.20 | 55.67 | 0.00 | 0.00% | 0 | 3 | 2.14 | 1.00 | 0.00 | 0.00 | 9/25/2024 | 2/4/2025 4:00:01 PM EST |
| 60.00 | 105.10 | 108.10 | 93.50 | 0.00 | 0.00% | 0 | 50 | 2.00 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:01 PM EST |
| 65.00 | 99.30 | 103.20 | 52.97 | 0.00 | 0.00% | 0 | 29 | 1.85 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 2/4/2025 4:00:01 PM EST |
| 70.00 | 94.40 | 98.20 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 75.00 | 89.40 | 93.40 | 57.90 | 0.00 | 0.00% | 0 | 15 | 1.59 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 2/4/2025 4:00:01 PM EST |
| 80.00 | 84.80 | 88.10 | 25.80 | 0.00 | 0.00% | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 2/4/2025 4:00:01 PM EST |
| 85.00 | 79.50 | 83.50 | 54.72 | 0.00 | 0.00% | 0 | 19 | 1.41 | 1.00 | 0.00 | -0.01 | 1/17/2025 | 2/4/2025 4:00:01 PM EST |
| 90.00 | 74.60 | 78.90 | 52.43 | 0.00 | 0.00% | 0 | 13 | 1.30 | 1.00 | 0.00 | -0.01 | 11/6/2024 | 2/4/2025 4:00:01 PM EST |
| 95.00 | 69.70 | 73.70 | 36.30 | 0.00 | 0.00% | 0 | 11 | 1.21 | 1.00 | 0.00 | -0.01 | 12/23/2024 | 2/4/2025 4:00:01 PM EST |
| 100.00 | 64.90 | 68.40 | 49.58 | 0.00 | 0.00% | 0 | 21 | 1.12 | 1.00 | 0.00 | -0.02 | 1/22/2025 | 2/4/2025 4:00:01 PM EST |
| 105.00 | 60.70 | 63.80 | 58.95 | +6.62 | +12.65% | 5 | 119 | 1.07 | 0.99 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 110.00 | 55.00 | 58.90 | 53.19 | 0.00 | 0.00% | 0 | 76 | 0.98 | 0.97 | 0.00 | -0.04 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 115.00 | 50.20 | 54.10 | 39.55 | 0.00 | 0.00% | 0 | 89 | 0.92 | 0.96 | 0.00 | -0.04 | 1/28/2025 | 2/4/2025 4:00:01 PM EST |
| 120.00 | 45.40 | 49.30 | 42.00 | 0.00 | 0.00% | 0 | 148 | 0.85 | 0.95 | 0.00 | -0.05 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 125.00 | 41.00 | 44.60 | 33.85 | 0.00 | 0.00% | 0 | 119 | 0.59 | 0.93 | 0.00 | -0.06 | 1/30/2025 | 2/4/2025 4:00:01 PM EST |
| 130.00 | 36.10 | 39.30 | 37.51 | +2.91 | +8.41% | 5 | 71 | 0.74 | 0.91 | 0.00 | -0.07 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 135.00 | 33.00 | 34.10 | 32.50 | +2.50 | +8.34% | 3 | 88 | 0.55 | 0.88 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 140.00 | 28.80 | 29.80 | 28.80 | +6.30 | +28.00% | 12 | 386 | 0.54 | 0.85 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 145.00 | 24.80 | 25.50 | 24.65 | +4.15 | +20.25% | 2 | 258 | 0.52 | 0.81 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 150.00 | 21.10 | 21.90 | 20.97 | +3.07 | +17.16% | 11 | 292 | 0.51 | 0.76 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 155.00 | 17.70 | 18.20 | 18.00 | +3.28 | +22.29% | 14 | 212 | 0.50 | 0.70 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 160.00 | 14.60 | 15.20 | 14.29 | +3.04 | +27.03% | 11 | 198 | 0.49 | 0.63 | 0.01 | -0.13 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 165.00 | 11.80 | 12.40 | 12.05 | +2.75 | +29.57% | 74 | 306 | 0.48 | 0.56 | 0.01 | -0.13 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 170.00 | 9.40 | 10.00 | 9.26 | +1.87 | +25.31% | 21 | 225 | 0.48 | 0.49 | 0.01 | -0.13 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 175.00 | 7.40 | 8.00 | 7.17 | +1.47 | +25.79% | 33 | 53 | 0.47 | 0.42 | 0.01 | -0.13 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 180.00 | 6.00 | 6.40 | 5.96 | +1.62 | +37.33% | 17 | 1,384 | 0.48 | 0.35 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 185.00 | 4.60 | 5.00 | 4.55 | +0.85 | +22.98% | 14 | 82 | 0.48 | 0.29 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 190.00 | 3.50 | 4.00 | 3.50 | +0.86 | +32.58% | 3 | 39 | 0.48 | 0.23 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 195.00 | 2.75 | 3.10 | 3.00 | +0.79 | +35.75% | 12 | 20 | 0.48 | 0.18 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 200.00 | 2.05 | 2.50 | 2.10 | +0.38 | +22.10% | 3 | 24 | 0.48 | 0.14 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 210.00 | 1.20 | 1.55 | 1.25 | +0.23 | +22.55% | 3 | 38 | 0.48 | 0.08 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 220.00 | 0.70 | 0.90 | 0.60 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.05 | 0.00 | -0.03 | 2/3/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 604 | 1.52 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 2/4/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.47 | 0.00 | 0.00% | 0 | 5 | 1.74 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 2/4/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.95 | 0.35 | 0.00 | 0.00% | 0 | 13 | 1.68 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 2/4/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 5 | 35 | 1.14 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 1,006 | 1.38 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 2/4/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1,980 | 1.28 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 14 | 1.19 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 1.80 | 0.74 | 0.00 | 0.00% | 0 | 577 | 0.93 | 0.00 | 0.00 | -0.01 | 12/12/2024 | 2/4/2025 4:00:01 PM EST |
| 90.00 | 0.05 | 1.95 | 0.50 | 0.00 | 0.00% | 0 | 209 | 1.07 | 0.00 | 0.00 | -0.01 | 12/26/2024 | 2/4/2025 4:00:01 PM EST |
| 95.00 | 0.05 | 1.75 | 0.15 | 0.00 | 0.00% | 0 | 43 | 1.14 | 0.00 | 0.00 | -0.01 | 1/22/2025 | 2/4/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 2.40 | 0.25 | -0.01 | -3.85% | 5 | 62 | 1.07 | 0.00 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 105.00 | 0.25 | 2.25 | 0.40 | 0.00 | 0.00% | 0 | 301 | 0.84 | -0.01 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 110.00 | 0.25 | 0.75 | 0.50 | +0.05 | +11.12% | 10 | 263 | 0.66 | -0.03 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 115.00 | 0.25 | 0.95 | 0.50 | -0.33 | -39.76% | 11 | 375 | 0.62 | -0.04 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 120.00 | 0.55 | 1.10 | 0.83 | -0.07 | -7.78% | 110 | 483 | 0.61 | -0.05 | 0.00 | -0.05 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 125.00 | 0.85 | 1.25 | 0.99 | -0.22 | -18.19% | 7 | 209 | 0.58 | -0.07 | 0.00 | -0.06 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 130.00 | 1.20 | 1.75 | 1.35 | -0.35 | -20.59% | 29 | 220 | 0.57 | -0.09 | 0.00 | -0.07 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 135.00 | 1.70 | 2.05 | 1.95 | -0.52 | -21.06% | 2 | 310 | 0.54 | -0.12 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 140.00 | 2.20 | 2.80 | 2.51 | -0.88 | -25.96% | 14 | 143 | 0.52 | -0.15 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 145.00 | 3.30 | 3.70 | 3.65 | -1.00 | -21.51% | 5 | 209 | 0.51 | -0.19 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 150.00 | 4.50 | 4.90 | 4.80 | -1.35 | -21.96% | 7 | 176 | 0.50 | -0.24 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 155.00 | 6.00 | 6.50 | 6.24 | -1.76 | -22.00% | 35 | 133 | 0.50 | -0.30 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 160.00 | 7.70 | 8.40 | 8.40 | -1.86 | -18.13% | 13 | 96 | 0.49 | -0.37 | 0.01 | -0.13 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 165.00 | 10.00 | 10.80 | 10.76 | -1.37 | -11.30% | 47 | 20 | 0.49 | -0.44 | 0.01 | -0.13 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 170.00 | 12.60 | 13.90 | % | 0 | 0 | 0.49 | -0.51 | 0.01 | -0.13 | 2/4/2025 4:00:01 PM EST | |||
| 175.00 | 13.90 | 16.40 | % | 0 | 0 | 0.44 | -0.58 | 0.01 | -0.13 | 2/4/2025 4:00:01 PM EST | |||
| 180.00 | 18.00 | 20.30 | % | 0 | 0 | 0.47 | -0.65 | 0.01 | -0.12 | 2/4/2025 4:00:01 PM EST | |||
| 185.00 | 21.10 | 23.80 | % | 0 | 0 | 0.45 | -0.71 | 0.01 | -0.11 | 2/4/2025 4:00:01 PM EST | |||
| 190.00 | 27.00 | 27.70 | 27.20 | % | 2 | 0 | 0.49 | -0.77 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 4:00:01 PM EST | |
| 195.00 | 29.20 | 33.30 | % | 0 | 0 | 0.45 | -0.82 | 0.01 | -0.08 | 2/4/2025 4:00:01 PM EST | |||
| 200.00 | 33.70 | 37.80 | % | 0 | 0 | 0.64 | -0.86 | 0.01 | -0.07 | 2/4/2025 4:00:01 PM EST | |||
| 210.00 | 42.80 | 46.90 | % | 0 | 0 | 0.67 | -0.92 | 0.01 | -0.05 | 2/4/2025 4:00:01 PM EST | |||
| 220.00 | 52.30 | 56.20 | % | 0 | 0 | 0.72 | -0.95 | 0.00 | -0.03 | 2/4/2025 4:00:01 PM EST |