Options Chain for SPROUTS FMRS MKT INC COM (SFM) - $172.71 as of 5/5/2025 9:10:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 110.90 | 114.80 | 112.82 | 0.00 | 0.00% | 0 | 5 | 1.99 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 65.00 | 106.00 | 109.90 | 89.34 | 0.00 | 0.00% | 0 | 2 | 1.85 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 5/5/2025 4:00:03 PM EST |
| 70.00 | 101.00 | 104.90 | 62.02 | 0.00 | 0.00% | 0 | 3 | 1.60 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 5/5/2025 4:00:03 PM EST |
| 75.00 | 96.00 | 100.00 | 99.53 | 0.00 | 0.00% | 0 | 2 | 1.55 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 80.00 | 91.10 | 95.00 | 93.19 | 0.00 | 0.00% | 0 | 8 | 1.50 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 85.00 | 86.10 | 89.90 | 89.34 | 0.00 | 0.00% | 0 | 7 | 1.39 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 90.00 | 81.20 | 85.10 | 58.97 | 0.00 | 0.00% | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 5/5/2025 4:00:03 PM EST |
| 95.00 | 76.20 | 80.10 | 79.40 | 0.00 | 0.00% | 0 | 13 | 1.23 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 100.00 | 71.30 | 75.20 | 73.10 | +0.25 | +0.35% | 2 | 14 | 1.14 | 1.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 105.00 | 66.30 | 70.30 | 69.31 | 0.00 | 0.00% | 0 | 16 | 1.02 | 1.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 110.00 | 61.40 | 64.80 | 41.40 | 0.00 | 0.00% | 0 | 52 | 0.84 | 0.99 | 0.00 | -0.02 | 4/7/2025 | 5/5/2025 4:00:03 PM EST |
| 115.00 | 56.50 | 60.40 | 34.20 | 0.00 | 0.00% | 0 | 16 | 0.81 | 0.99 | 0.00 | -0.02 | 4/4/2025 | 5/5/2025 4:00:03 PM EST |
| 120.00 | 51.60 | 55.60 | 55.30 | 0.00 | 0.00% | 0 | 29 | 0.71 | 0.98 | 0.00 | -0.03 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 125.00 | 46.80 | 50.50 | 48.50 | 0.00 | 0.00% | 0 | 108 | 0.71 | 0.97 | 0.00 | -0.04 | 4/29/2025 | 5/5/2025 4:00:03 PM EST |
| 130.00 | 41.90 | 45.80 | 41.32 | -4.28 | -9.39% | 1 | 46 | 0.66 | 0.96 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 135.00 | 38.00 | 40.70 | 39.83 | 0.00 | 0.00% | 0 | 146 | 0.48 | 0.94 | 0.00 | -0.05 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 140.00 | 32.40 | 36.30 | 34.75 | 0.00 | 0.00% | 0 | 150 | 0.42 | 0.92 | 0.01 | -0.06 | 4/29/2025 | 5/5/2025 4:00:03 PM EST |
| 145.00 | 29.50 | 30.40 | 29.65 | -0.15 | -0.51% | 1 | 186 | 0.43 | 0.90 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 150.00 | 25.20 | 25.90 | 25.30 | -0.90 | -3.44% | 8 | 298 | 0.42 | 0.86 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 155.00 | 20.80 | 21.70 | 22.00 | 0.00 | 0.00% | 0 | 449 | 0.39 | 0.81 | 0.01 | -0.09 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 160.00 | 17.20 | 17.80 | 17.70 | 0.00 | 0.00% | 0 | 340 | 0.39 | 0.75 | 0.01 | -0.10 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 165.00 | 13.80 | 14.20 | 13.80 | -0.51 | -3.57% | 9 | 422 | 0.38 | 0.67 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 170.00 | 10.60 | 11.10 | 10.71 | -0.20 | -1.84% | 18 | 145 | 0.37 | 0.59 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 175.00 | 8.00 | 8.50 | 8.02 | -0.48 | -5.65% | 16 | 184 | 0.36 | 0.50 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 180.00 | 5.70 | 6.20 | 6.00 | -0.90 | -13.05% | 213 | 139 | 0.35 | 0.41 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 185.00 | 4.10 | 4.40 | 3.90 | -0.60 | -13.34% | 5 | 106 | 0.35 | 0.32 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 190.00 | 2.70 | 3.10 | 2.79 | -0.47 | -14.42% | 6 | 159 | 0.34 | 0.24 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 195.00 | 1.85 | 2.10 | 1.77 | -0.68 | -27.76% | 2 | 122 | 0.34 | 0.18 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 200.00 | 1.20 | 1.40 | 1.26 | -0.09 | -6.67% | 16 | 188 | 0.34 | 0.13 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 210.00 | 0.50 | 0.65 | 0.55 | -0.05 | -8.34% | 2 | 90 | 0.34 | 0.07 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 220.00 | 0.05 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 26 | 0.35 | 0.04 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 230.00 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 29 | 0.46 | 0.02 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 240.00 | 0.00 | 1.40 | 0.30 | 0.00 | 0.00% | 0 | 4 | 0.62 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:03 PM EST |
| 250.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 260.00 | 0.05 | 0.25 | 0.05 | -0.10 | -66.67% | 6 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.39 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 1.35 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 1.35 | 0.42 | 0.00 | 0.00% | 0 | 22 | 1.20 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 1.15 | 0.41 | 0.00 | 0.00% | 0 | 6 | 1.13 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/5/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 1.20 | 0.27 | 0.00 | 0.00% | 0 | 39 | 1.07 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 1.15 | 0.16 | 0.00 | 0.00% | 0 | 16 | 1.02 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 0.50 | 0.21 | 0.00 | 0.00% | 0 | 157 | 0.84 | 0.00 | 0.00 | -0.01 | 4/29/2025 | 5/5/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 2.25 | 0.78 | 0.00 | 0.00% | 0 | 16 | 0.91 | 0.00 | 0.00 | -0.01 | 4/22/2025 | 5/5/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 0.50 | 0.30 | -0.37 | -55.23% | 1 | 460 | 0.66 | -0.01 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 2.35 | 0.23 | 0.00 | 0.00% | 0 | 46 | 0.71 | -0.01 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 120.00 | 0.30 | 0.45 | 0.40 | +0.05 | +14.29% | 1 | 320 | 0.57 | -0.02 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 125.00 | 0.05 | 2.10 | 0.47 | 0.00 | 0.00% | 0 | 286 | 0.66 | -0.03 | 0.00 | -0.04 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 130.00 | 0.05 | 0.90 | 0.55 | 0.00 | 0.00% | 0 | 231 | 0.47 | -0.04 | 0.00 | -0.05 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 135.00 | 0.65 | 0.85 | 0.76 | +0.01 | +1.34% | 2 | 185 | 0.47 | -0.06 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 140.00 | 1.00 | 1.15 | 1.10 | +0.12 | +12.25% | 1 | 253 | 0.46 | -0.08 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 145.00 | 1.25 | 1.50 | 1.41 | +0.01 | +0.72% | 5 | 419 | 0.43 | -0.10 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 150.00 | 1.95 | 2.15 | 2.00 | +0.15 | +8.11% | 6 | 150 | 0.42 | -0.14 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 155.00 | 2.70 | 2.95 | 2.77 | -0.13 | -4.49% | 16 | 240 | 0.40 | -0.19 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 160.00 | 3.80 | 4.10 | 3.98 | +0.06 | +1.54% | 4 | 187 | 0.39 | -0.25 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 165.00 | 5.30 | 5.50 | 5.36 | -0.29 | -5.14% | 12 | 90 | 0.38 | -0.33 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 170.00 | 7.10 | 7.60 | 7.40 | +0.08 | +1.10% | 7 | 476 | 0.37 | -0.41 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 175.00 | 9.30 | 9.80 | 9.50 | +0.50 | +5.56% | 3 | 52 | 0.36 | -0.50 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 180.00 | 12.20 | 12.70 | 12.87 | +0.77 | +6.37% | 2 | 55 | 0.36 | -0.59 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 185.00 | 15.30 | 15.90 | 14.00 | 0.00 | 0.00% | 0 | 71 | 0.34 | -0.68 | 0.02 | -0.09 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 190.00 | 18.70 | 21.20 | 19.11 | 0.00 | 0.00% | 0 | 19 | 0.37 | -0.76 | 0.02 | -0.07 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 195.00 | 21.50 | 25.40 | 27.20 | 0.00 | 0.00% | 0 | 8 | 0.34 | -0.82 | 0.01 | -0.06 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 200.00 | 26.00 | 30.00 | 31.40 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.87 | 0.01 | -0.05 | 4/29/2025 | 5/5/2025 4:00:03 PM EST |
| 210.00 | 35.70 | 39.50 | 52.60 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.93 | 0.01 | -0.03 | 2/21/2025 | 5/5/2025 4:00:03 PM EST |
| 220.00 | 45.80 | 49.40 | % | 0 | 0 | 0.58 | -0.96 | 0.00 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 230.00 | 55.40 | 59.40 | 59.00 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 240.00 | 65.30 | 69.40 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 250.00 | 76.20 | 79.40 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 260.00 | 85.50 | 89.40 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST |