Options Chain for SPROUTS FMRS MKT INC COM (SFM) - $147.75 as of 3/28/2025 8:58:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 66.30 | 70.40 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 85.00 | 61.30 | 65.40 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 90.00 | 56.50 | 60.60 | % | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 95.00 | 51.60 | 55.70 | % | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 100.00 | 46.80 | 51.00 | % | 0 | 0 | 0.98 | 0.98 | 0.00 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 105.00 | 42.10 | 46.10 | % | 0 | 0 | 0.88 | 0.96 | 0.00 | -0.05 | 3/28/2025 3:59:59 PM EST | |||
| 110.00 | 37.40 | 41.50 | 32.60 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.94 | 0.00 | -0.06 | 3/20/2025 | 3/28/2025 3:59:59 PM EST |
| 115.00 | 32.90 | 37.10 | 33.10 | -4.05 | -10.91% | 1 | 3 | 0.77 | 0.91 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 120.00 | 28.50 | 32.50 | % | 0 | 0 | 0.72 | 0.88 | 0.01 | -0.08 | 3/28/2025 3:59:59 PM EST | |||
| 125.00 | 25.80 | 27.20 | 26.40 | -0.32 | -1.20% | 1 | 4 | 0.50 | 0.84 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 130.00 | 22.40 | 22.90 | 23.75 | +0.15 | +0.64% | 3 | 8 | 0.51 | 0.79 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 135.00 | 18.90 | 19.30 | 19.85 | -0.82 | -3.97% | 3 | 5 | 0.51 | 0.73 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 140.00 | 15.60 | 16.00 | 16.20 | -1.60 | -8.99% | 94 | 61 | 0.50 | 0.67 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 145.00 | 12.60 | 13.10 | 13.10 | -1.38 | -9.53% | 2 | 5 | 0.50 | 0.60 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 150.00 | 10.10 | 10.50 | 10.11 | -1.49 | -12.85% | 8 | 47 | 0.49 | 0.53 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 155.00 | 7.90 | 8.40 | 8.21 | -0.99 | -10.77% | 3 | 62 | 0.49 | 0.45 | 0.02 | -0.12 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 160.00 | 6.10 | 6.40 | 6.20 | -0.80 | -11.43% | 18 | 34 | 0.48 | 0.38 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 165.00 | 4.60 | 4.90 | 5.25 | 0.00 | 0.00% | 0 | 268 | 0.47 | 0.31 | 0.01 | -0.10 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 170.00 | 2.20 | 4.20 | 3.83 | 0.00 | 0.00% | 0 | 9 | 0.44 | 0.24 | 0.01 | -0.08 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 175.00 | 2.55 | 2.80 | 3.15 | 0.00 | 0.00% | 0 | 45 | 0.47 | 0.19 | 0.01 | -0.07 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 180.00 | 1.90 | 2.15 | 1.94 | -0.31 | -13.78% | 3 | 16 | 0.41 | 0.14 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 185.00 | 1.35 | 1.60 | 1.65 | 0.00 | 0.00% | 0 | 30 | 0.44 | 0.10 | 0.01 | -0.04 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 190.00 | 0.00 | 1.25 | 1.05 | 0.00 | 0.00% | 0 | 4 | 0.65 | 0.08 | 0.01 | -0.04 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.50 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 1.55 | 0.30 | 0.00 | 0.00% | 0 | 12 | 1.11 | 0.00 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 1.65 | % | 0 | 0 | 1.01 | -0.01 | 0.00 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 1.75 | 0.50 | 0.00 | 0.00% | 0 | 9 | 0.93 | -0.01 | 0.00 | -0.02 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 1.50 | % | 0 | 0 | 0.81 | -0.02 | 0.00 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 105.00 | 0.80 | 1.30 | 1.25 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.04 | 0.00 | -0.05 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 110.00 | 1.10 | 1.25 | 0.95 | 0.00 | 0.00% | 0 | 6 | 0.61 | -0.06 | 0.00 | -0.06 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 115.00 | 1.50 | 1.70 | 1.60 | +0.12 | +8.11% | 1 | 5 | 0.56 | -0.09 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 120.00 | 2.10 | 2.35 | 2.10 | +0.27 | +14.76% | 1 | 20 | 0.56 | -0.12 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 125.00 | 2.90 | 3.20 | 3.17 | +0.47 | +17.41% | 7 | 15 | 0.55 | -0.16 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 130.00 | 4.00 | 4.30 | 4.20 | +0.30 | +7.70% | 6 | 14 | 0.55 | -0.21 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 135.00 | 5.40 | 5.60 | 5.60 | +0.80 | +16.67% | 1 | 18 | 0.54 | -0.27 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 140.00 | 7.10 | 7.40 | 6.50 | 0.00 | 0.00% | 0 | 19 | 0.54 | -0.33 | 0.01 | -0.12 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 145.00 | 9.10 | 9.40 | 9.02 | +0.97 | +12.05% | 2 | 21 | 0.53 | -0.40 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 150.00 | 11.50 | 11.90 | 11.42 | +0.27 | +2.43% | 3 | 12 | 0.52 | -0.47 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 155.00 | 14.20 | 15.10 | 13.45 | 0.00 | 0.00% | 0 | 14 | 0.52 | -0.55 | 0.02 | -0.12 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 160.00 | 17.40 | 18.00 | % | 0 | 0 | 0.51 | -0.62 | 0.01 | -0.11 | 3/28/2025 3:59:59 PM EST | |||
| 165.00 | 20.20 | 21.80 | % | 0 | 0 | 0.49 | -0.69 | 0.01 | -0.10 | 3/28/2025 3:59:59 PM EST | |||
| 170.00 | 23.20 | 27.00 | % | 0 | 0 | 0.49 | -0.76 | 0.01 | -0.08 | 3/28/2025 3:59:59 PM EST | |||
| 175.00 | 27.30 | 30.80 | % | 0 | 0 | 0.61 | -0.81 | 0.01 | -0.07 | 3/28/2025 3:59:59 PM EST | |||
| 180.00 | 31.60 | 34.60 | % | 0 | 0 | 0.62 | -0.86 | 0.01 | -0.06 | 3/28/2025 3:59:59 PM EST | |||
| 185.00 | 36.20 | 40.10 | % | 0 | 0 | 0.64 | -0.90 | 0.01 | -0.04 | 3/28/2025 3:59:59 PM EST | |||
| 190.00 | 40.80 | 44.70 | % | 0 | 0 | 0.65 | -0.92 | 0.01 | -0.04 | 3/28/2025 3:59:59 PM EST |