Options Chain for SPROUTS FMRS MKT INC COM (SFM) - $161.86 as of 6/19/2025 8:31:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 99.90 | 103.80 | 102.33 | -10.49 | -9.30% | 2 | 5 | 8.11 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:51 PM EST |
| 65.00 | 95.20 | 98.90 | 97.34 | -7.80 | -7.42% | 2 | 1 | 7.52 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:51 PM EST |
| 70.00 | 90.10 | 93.90 | 62.02 | 0.00 | 0.00% | 0 | 3 | 6.84 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 6/18/2025 3:28:51 PM EST |
| 75.00 | 85.00 | 88.90 | 99.53 | 0.00 | 0.00% | 0 | 2 | 6.46 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 6/18/2025 3:28:51 PM EST |
| 80.00 | 80.00 | 83.80 | 93.19 | 0.00 | 0.00% | 0 | 8 | 6.18 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 6/18/2025 3:28:51 PM EST |
| 85.00 | 75.00 | 78.80 | 85.20 | 0.00 | 0.00% | 0 | 4 | 5.53 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/18/2025 3:28:51 PM EST |
| 90.00 | 70.20 | 73.90 | 70.31 | 0.00 | 0.00% | 0 | 1 | 5.11 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:51 PM EST |
| 95.00 | 64.80 | 68.80 | 65.34 | 0.00 | 0.00% | 0 | 10 | 4.71 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:51 PM EST |
| 100.00 | 60.10 | 63.80 | 61.95 | 0.00 | 0.00% | 0 | 12 | 3.96 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:51 PM EST |
| 105.00 | 54.80 | 58.80 | 66.61 | 0.00 | 0.00% | 0 | 18 | 4.11 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:28:51 PM EST |
| 110.00 | 49.80 | 53.80 | 52.14 | 0.00 | 0.00% | 0 | 52 | 3.37 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:51 PM EST |
| 115.00 | 45.20 | 48.70 | 45.87 | 0.00 | 0.00% | 0 | 16 | 3.27 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:51 PM EST |
| 120.00 | 39.80 | 43.80 | 43.88 | 0.00 | 0.00% | 0 | 26 | 2.95 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:51 PM EST |
| 125.00 | 35.30 | 38.80 | 31.40 | 0.00 | 0.00% | 0 | 114 | 2.51 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:51 PM EST |
| 130.00 | 30.40 | 33.90 | 32.80 | +6.19 | +23.27% | 1 | 41 | 2.57 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:51 PM EST |
| 135.00 | 25.00 | 28.80 | 27.50 | -14.27 | -34.17% | 1 | 133 | 2.02 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:51 PM EST |
| 140.00 | 20.10 | 22.60 | 23.00 | +1.63 | +7.63% | 3 | 88 | 1.92 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:51 PM EST |
| 145.00 | 16.00 | 17.70 | 18.00 | +1.64 | +10.03% | 1 | 163 | 1.46 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:51 PM EST |
| 150.00 | 11.50 | 12.30 | 12.32 | +0.45 | +3.80% | 4 | 349 | 0.88 | 0.99 | 0.00 | -0.02 | 6/18/2025 | 6/18/2025 3:28:51 PM EST |
| 155.00 | 6.60 | 7.60 | 7.48 | -1.27 | -14.52% | 5 | 373 | 0.65 | 0.92 | 0.03 | -0.19 | 6/18/2025 | 6/18/2025 3:28:51 PM EST |
| 160.00 | 2.30 | 3.10 | 3.40 | +0.41 | +13.72% | 14 | 698 | 0.34 | 0.70 | 0.07 | -0.43 | 6/18/2025 | 6/18/2025 3:28:51 PM EST |
| 165.00 | 0.65 | 1.70 | 0.85 | -0.20 | -19.05% | 275 | 770 | 0.39 | 0.28 | 0.08 | -0.39 | 6/18/2025 | 6/18/2025 3:28:51 PM EST |
| 170.00 | 0.00 | 0.35 | 0.10 | -0.22 | -68.75% | 28 | 496 | 0.37 | 0.04 | 0.02 | -0.08 | 6/18/2025 | 6/18/2025 3:28:51 PM EST |
| 175.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 4 | 416 | 0.49 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:51 PM EST |
| 180.00 | 0.00 | 0.50 | 0.08 | -0.07 | -46.67% | 6 | 484 | 1.15 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:51 PM EST |
| 185.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 476 | 0.79 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:51 PM EST |
| 190.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 194 | 0.92 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:51 PM EST |
| 195.00 | 0.00 | 2.15 | 0.12 | 0.00 | 0.00% | 0 | 104 | 2.26 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:51 PM EST |
| 200.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 158 | 1.38 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:51 PM EST |
| 210.00 | 0.00 | 2.15 | 0.38 | 0.00 | 0.00% | 0 | 88 | 2.84 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:28:51 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 25 | 1.64 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:51 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 29 | 1.85 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:28:51 PM EST |
| 240.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 4 | 3.79 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 6/18/2025 3:28:51 PM EST |
| 250.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 2 | 4.07 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 6/18/2025 3:28:51 PM EST |
| 260.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 52 | 2.41 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/18/2025 3:28:51 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 | 1.85 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 6/18/2025 3:28:51 PM EST |
| 65.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/18/2025 3:28:51 PM EST |
| 70.00 | 0.00 | 2.15 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 6/18/2025 3:28:51 PM EST |
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 80.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/18/2025 3:28:51 PM EST |
| 85.00 | 0.00 | 2.15 | 0.41 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 6/18/2025 3:28:51 PM EST |
| 90.00 | 0.00 | 2.15 | 0.27 | 0.00 | 0.00% | 0 | 39 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/18/2025 3:28:51 PM EST |
| 95.00 | 0.00 | 1.50 | 0.16 | 0.00 | 0.00% | 0 | 16 | 4.86 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/18/2025 3:28:51 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 427 | 2.62 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:28:51 PM EST |
| 105.00 | 0.00 | 2.15 | 0.37 | 0.00 | 0.00% | 0 | 17 | 4.61 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:28:51 PM EST |
| 110.00 | 0.00 | 1.55 | 0.11 | 0.00 | 0.00% | 0 | 479 | 3.74 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/18/2025 3:28:51 PM EST |
| 115.00 | 0.00 | 2.15 | 0.38 | 0.00 | 0.00% | 0 | 44 | 3.85 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/18/2025 3:28:51 PM EST |
| 120.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 305 | 1.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:28:51 PM EST |
| 125.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 273 | 1.90 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:51 PM EST |
| 130.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 331 | 2.78 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:51 PM EST |
| 135.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 184 | 2.44 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:51 PM EST |
| 140.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 304 | 0.92 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:51 PM EST |
| 145.00 | 0.00 | 0.45 | 0.06 | -0.08 | -57.15% | 2 | 380 | 0.92 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:51 PM EST |
| 150.00 | 0.00 | 0.45 | 0.10 | -0.09 | -47.37% | 8 | 454 | 0.69 | -0.01 | 0.00 | -0.02 | 6/18/2025 | 6/18/2025 3:28:51 PM EST |
| 155.00 | 0.05 | 0.85 | 0.10 | -0.55 | -84.62% | 24 | 521 | 0.45 | -0.08 | 0.03 | -0.19 | 6/18/2025 | 6/18/2025 3:28:51 PM EST |
| 160.00 | 0.35 | 1.80 | 0.64 | -1.16 | -64.45% | 15 | 580 | 0.37 | -0.30 | 0.07 | -0.43 | 6/18/2025 | 6/18/2025 3:28:51 PM EST |
| 165.00 | 3.10 | 5.80 | 3.38 | -1.81 | -34.88% | 7 | 315 | 0.29 | -0.72 | 0.08 | -0.39 | 6/18/2025 | 6/18/2025 3:28:51 PM EST |
| 170.00 | 7.70 | 8.90 | 7.35 | -1.45 | -16.48% | 4 | 538 | 0.67 | -0.96 | 0.02 | -0.08 | 6/18/2025 | 6/18/2025 3:28:51 PM EST |
| 175.00 | 11.20 | 14.90 | 12.97 | 0.00 | 0.00% | 0 | 25 | 1.20 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:51 PM EST |
| 180.00 | 16.20 | 19.90 | 19.10 | 0.00 | 0.00% | 0 | 1 | 1.45 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:28:51 PM EST |
| 185.00 | 21.20 | 24.80 | 17.94 | 0.00 | 0.00% | 0 | 4 | 1.69 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:28:51 PM EST |
| 190.00 | 26.20 | 30.30 | 27.00 | 0.00 | 0.00% | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 6/18/2025 3:28:51 PM EST |
| 195.00 | 31.20 | 35.30 | 33.20 | 0.00 | 0.00% | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 6/18/2025 3:28:51 PM EST |
| 200.00 | 36.20 | 40.30 | 41.65 | 0.00 | 0.00% | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 6/18/2025 3:28:51 PM EST |
| 210.00 | 46.20 | 50.30 | 52.60 | 0.00 | 0.00% | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 6/18/2025 3:28:51 PM EST |
| 220.00 | 56.20 | 60.30 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 230.00 | 66.20 | 70.30 | 59.00 | 0.00 | 0.00% | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 6/18/2025 3:28:51 PM EST |
| 240.00 | 76.20 | 80.20 | % | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 250.00 | 86.20 | 90.20 | % | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 260.00 | 96.20 | 100.30 | % | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST |