Options Chain for SPROUTS FMRS MKT INC COM (SFM) - $143.32 as of 2/21/2025 9:23:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 28.00 | 31.40 | % | 0 | 0 | 0.54 | 0.93 | 0.01 | -0.05 | 2/21/2025 3:59:56 PM EST | |||
| 120.00 | 23.50 | 26.80 | % | 0 | 0 | 0.46 | 0.89 | 0.01 | -0.06 | 2/21/2025 3:59:56 PM EST | |||
| 125.00 | 19.10 | 22.00 | 18.10 | % | 3 | 0 | 0.33 | 0.84 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 130.00 | 15.30 | 18.70 | 14.32 | % | 6 | 0 | 0.36 | 0.78 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 135.00 | 13.50 | 15.00 | 13.60 | % | 39 | 0 | 0.41 | 0.70 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 140.00 | 8.70 | 11.20 | 10.70 | % | 66 | 0 | 0.38 | 0.61 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 145.00 | 8.00 | 8.60 | 8.03 | % | 72 | 0 | 0.39 | 0.52 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 150.00 | 5.40 | 7.60 | 6.00 | % | 29 | 0 | 0.37 | 0.43 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 155.00 | 4.20 | 6.40 | 4.30 | % | 19 | 0 | 0.38 | 0.35 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 160.00 | 3.00 | 4.60 | 3.00 | -17.16 | -85.12% | 140 | 1 | 0.41 | 0.28 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 165.00 | 2.15 | 4.50 | 2.20 | % | 14 | 0 | 0.41 | 0.21 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 170.00 | 1.05 | 2.75 | 1.52 | -13.38 | -89.80% | 23 | 17 | 0.40 | 0.16 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 175.00 | 1.05 | 1.30 | 1.10 | -10.38 | -90.42% | 60 | 42 | 0.39 | 0.12 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 180.00 | 0.70 | 1.00 | 0.74 | % | 64 | 0 | 0.40 | 0.09 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 185.00 | 0.45 | 1.30 | 8.00 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.06 | 0.01 | -0.03 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 2.80 | % | 0 | 0 | 0.62 | 0.04 | 0.00 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 195.00 | 0.00 | 4.80 | 0.35 | % | 4 | 0 | 0.66 | 0.03 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 200.00 | 0.00 | 4.80 | 1.20 | -3.10 | -72.10% | 1 | 1 | 0.57 | 0.02 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 4.80 | 3.04 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.01 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 220.00 | 0.00 | 2.25 | 2.26 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 230.00 | 0.00 | 2.20 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 240.00 | 0.00 | 2.20 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 250.00 | 0.00 | 2.20 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.45 | 1.15 | 0.90 | % | 4 | 0 | 0.42 | -0.07 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 120.00 | 1.20 | 1.70 | 1.65 | % | 10 | 0 | 0.43 | -0.11 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 125.00 | 1.90 | 2.45 | 2.77 | % | 25 | 0 | 0.42 | -0.16 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 130.00 | 1.95 | 5.10 | 3.31 | % | 10 | 0 | 0.42 | -0.22 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 135.00 | 4.20 | 5.00 | 5.00 | % | 74 | 0 | 0.39 | -0.30 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 140.00 | 4.70 | 7.10 | 7.47 | +4.93 | +194.10% | 13 | 1 | 0.36 | -0.39 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 145.00 | 7.30 | 10.60 | 9.99 | % | 65 | 0 | 0.39 | -0.48 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 150.00 | 10.10 | 12.60 | 13.89 | +9.13 | +191.81% | 1 | 1 | 0.36 | -0.57 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 155.00 | 14.20 | 17.50 | 18.07 | % | 3 | 0 | 0.42 | -0.65 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 160.00 | 17.60 | 21.20 | 20.10 | +12.10 | +151.25% | 21 | 7 | 0.41 | -0.72 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 165.00 | 22.20 | 25.30 | 20.81 | % | 2 | 0 | 0.42 | -0.79 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 170.00 | 26.50 | 29.80 | 15.70 | +3.15 | +25.10% | 2 | 2 | 0.48 | -0.84 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 175.00 | 30.80 | 34.40 | 33.05 | +18.26 | +123.47% | 2 | 1 | 0.57 | -0.88 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 180.00 | 35.30 | 39.00 | 35.00 | +16.00 | +84.22% | 1 | 1 | 0.58 | -0.91 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 185.00 | 39.30 | 44.00 | % | 0 | 0 | 0.63 | -0.94 | 0.01 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 190.00 | 44.40 | 49.00 | % | 0 | 0 | 0.67 | -0.96 | 0.00 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 195.00 | 49.20 | 54.00 | % | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 200.00 | 54.40 | 59.00 | % | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 210.00 | 64.40 | 69.00 | % | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 220.00 | 74.40 | 79.00 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 230.00 | 84.50 | 89.00 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 240.00 | 94.50 | 99.00 | 88.00 | % | 1 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 250.00 | 104.50 | 109.00 | 91.10 | % | 1 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |