Options Chain for SPROUTS FMRS MKT INC COM (SFM) - $163.43 as of 5/27/2025 3:34:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 58.60 | 62.10 | % | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.02 | 5/27/2025 1:58:53 PM EST | |||
| 110.00 | 53.80 | 57.10 | % | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.02 | 5/27/2025 1:58:53 PM EST | |||
| 115.00 | 48.90 | 51.30 | % | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.03 | 5/27/2025 1:58:53 PM EST | |||
| 120.00 | 44.10 | 47.40 | 49.65 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.97 | 0.00 | -0.03 | 5/20/2025 | 5/27/2025 1:58:53 PM EST |
| 125.00 | 39.20 | 42.50 | % | 0 | 0 | 0.67 | 0.95 | 0.00 | -0.04 | 5/27/2025 1:58:53 PM EST | |||
| 130.00 | 35.10 | 37.90 | % | 0 | 0 | 0.62 | 0.93 | 0.00 | -0.05 | 5/27/2025 1:58:53 PM EST | |||
| 135.00 | 30.90 | 32.90 | % | 0 | 0 | 0.48 | 0.90 | 0.01 | -0.06 | 5/27/2025 1:58:53 PM EST | |||
| 140.00 | 26.30 | 27.40 | 27.05 | % | 25 | 0 | 0.42 | 0.86 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 1:58:53 PM EST | |
| 145.00 | 22.30 | 23.30 | 22.85 | -0.16 | -0.70% | 25 | 3 | 0.41 | 0.82 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 150.00 | 18.10 | 19.30 | % | 0 | 0 | 0.40 | 0.76 | 0.01 | -0.09 | 5/27/2025 1:58:53 PM EST | |||
| 155.00 | 14.70 | 15.20 | 15.90 | % | 1 | 0 | 0.39 | 0.70 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 1:58:53 PM EST | |
| 160.00 | 11.60 | 12.00 | 12.35 | +0.25 | +2.07% | 11 | 11 | 0.38 | 0.62 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 165.00 | 8.80 | 9.10 | 9.25 | -0.05 | -0.54% | 17 | 233 | 0.36 | 0.53 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 170.00 | 6.50 | 6.80 | 7.20 | -0.05 | -0.69% | 2 | 25 | 0.35 | 0.44 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 175.00 | 4.60 | 5.00 | 5.10 | -0.49 | -8.77% | 12 | 12 | 0.35 | 0.35 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 180.00 | 3.20 | 3.50 | 3.45 | -0.55 | -13.75% | 2 | 23 | 0.34 | 0.27 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 185.00 | 2.15 | 2.40 | 3.78 | 0.00 | 0.00% | 0 | 6 | 0.34 | 0.21 | 0.01 | -0.06 | 5/20/2025 | 5/27/2025 1:58:53 PM EST |
| 190.00 | 1.45 | 1.60 | 2.00 | 0.00 | 0.00% | 0 | 28 | 0.34 | 0.15 | 0.01 | -0.05 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 195.00 | 0.95 | 1.10 | 1.07 | -0.68 | -38.86% | 5 | 5 | 0.34 | 0.11 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 200.00 | 0.60 | 0.70 | 1.15 | 0.00 | 0.00% | 0 | 5 | 0.34 | 0.07 | 0.01 | -0.03 | 5/20/2025 | 5/27/2025 1:58:53 PM EST |
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.41 | 0.03 | 0.00 | -0.02 | 5/27/2025 1:58:53 PM EST | |||
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 5/27/2025 1:58:53 PM EST | |||
| 230.00 | 0.00 | 0.60 | % | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.02 | 5/27/2025 1:58:53 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.02 | 5/27/2025 1:58:53 PM EST | |||
| 115.00 | 0.10 | 0.80 | % | 0 | 0 | 0.52 | -0.02 | 0.00 | -0.03 | 5/27/2025 1:58:53 PM EST | |||
| 120.00 | 0.20 | 0.95 | 0.41 | 0.00 | 0.00% | 0 | 3 | 0.50 | -0.03 | 0.00 | -0.03 | 5/20/2025 | 5/27/2025 1:58:53 PM EST |
| 125.00 | 0.60 | 0.70 | 0.81 | 0.00 | 0.00% | 0 | 9 | 0.47 | -0.05 | 0.00 | -0.04 | 5/22/2025 | 5/27/2025 1:58:53 PM EST |
| 130.00 | 0.85 | 1.00 | 0.99 | % | 2 | 0 | 0.45 | -0.07 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 1:58:53 PM EST | |
| 135.00 | 1.20 | 1.35 | % | 0 | 0 | 0.43 | -0.10 | 0.01 | -0.06 | 5/27/2025 1:58:53 PM EST | |||
| 140.00 | 1.75 | 1.90 | 1.75 | -0.48 | -21.53% | 2 | 3 | 0.42 | -0.14 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 145.00 | 2.50 | 2.65 | 3.02 | 0.00 | 0.00% | 0 | 18 | 0.40 | -0.18 | 0.01 | -0.08 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 150.00 | 3.50 | 3.70 | 3.50 | -0.56 | -13.80% | 3 | 53 | 0.39 | -0.24 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 155.00 | 4.80 | 5.10 | 4.60 | -0.80 | -14.82% | 25 | 47 | 0.38 | -0.30 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 160.00 | 6.60 | 6.90 | 7.60 | 0.00 | 0.00% | 0 | 12 | 0.37 | -0.38 | 0.02 | -0.09 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 165.00 | 8.80 | 9.10 | 8.65 | -1.15 | -11.74% | 10 | 4 | 0.36 | -0.47 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 170.00 | 11.10 | 11.90 | 12.70 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.56 | 0.02 | -0.09 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 175.00 | 14.60 | 15.10 | % | 0 | 0 | 0.33 | -0.65 | 0.02 | -0.08 | 5/27/2025 1:58:53 PM EST | |||
| 180.00 | 16.90 | 19.20 | % | 0 | 0 | 0.31 | -0.73 | 0.02 | -0.07 | 5/27/2025 1:58:53 PM EST | |||
| 185.00 | 21.30 | 23.10 | % | 0 | 0 | 0.34 | -0.79 | 0.01 | -0.06 | 5/27/2025 1:58:53 PM EST | |||
| 190.00 | 24.60 | 27.00 | % | 0 | 0 | 0.39 | -0.85 | 0.01 | -0.05 | 5/27/2025 1:58:53 PM EST | |||
| 195.00 | 29.20 | 31.70 | % | 0 | 0 | 0.41 | -0.89 | 0.01 | -0.04 | 5/27/2025 1:58:53 PM EST | |||
| 200.00 | 33.90 | 36.60 | % | 0 | 0 | 0.45 | -0.93 | 0.01 | -0.03 | 5/27/2025 1:58:53 PM EST | |||
| 210.00 | 43.80 | 47.40 | % | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.02 | 5/27/2025 1:58:53 PM EST | |||
| 220.00 | 53.80 | 57.40 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 5/27/2025 1:58:53 PM EST | |||
| 230.00 | 64.00 | 67.80 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST |