Options Chain for SPROUTS FMRS MKT INC COM (SFM) - $159.70 as of 7/11/2025 8:54:55 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 52.60 | 56.70 | 54.65 | % | 0.52 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 110.00 | 47.70 | 51.70 | 49.70 | 49.50 | 0.00 | 0.00% | 0.45 | 0 | 6 | 2.16 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:00 PM EST |
| 115.00 | 42.70 | 46.70 | 44.70 | 48.87 | 0.00 | 0.00% | 0.39 | 0 | 4 | 2.01 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 4:00:00 PM EST |
| 120.00 | 37.60 | 41.70 | 39.65 | 44.29 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.78 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 4:00:00 PM EST |
| 125.00 | 32.70 | 36.50 | 34.60 | 35.00 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 4:00:00 PM EST |
| 130.00 | 28.00 | 31.60 | 29.80 | 29.75 | -0.06 | -0.21% | 0.23 | 2 | 8 | 1.35 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 135.00 | 23.10 | 26.70 | 24.90 | 27.28 | 0.00 | 0.00% | 0.18 | 0 | 6 | 1.19 | 1.00 | 0.00 | -0.01 | 7/1/2025 | 7/11/2025 4:00:00 PM EST |
| 140.00 | 18.00 | 21.00 | 19.50 | 19.10 | 0.00 | 0.00% | 0.14 | 0 | 22 | 0.90 | 0.99 | 0.00 | -0.04 | 7/9/2025 | 7/11/2025 4:00:00 PM EST |
| 145.00 | 13.70 | 16.20 | 14.95 | 15.05 | 0.00 | 0.00% | 0.10 | 0 | 37 | 0.75 | 0.96 | 0.01 | -0.13 | 7/9/2025 | 7/11/2025 4:00:00 PM EST |
| 150.00 | 9.90 | 10.70 | 10.30 | 8.79 | 0.00 | 0.00% | 0.07 | 0 | 80 | 0.30 | 0.89 | 0.02 | -0.18 | 7/10/2025 | 7/11/2025 4:00:00 PM EST |
| 155.00 | 5.90 | 6.40 | 6.15 | 6.00 | -0.60 | -9.10% | 0.04 | 30 | 40 | 0.33 | 0.75 | 0.04 | -0.24 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 160.00 | 2.80 | 3.20 | 3.00 | 3.20 | -0.04 | -1.24% | 0.02 | 25 | 277 | 0.33 | 0.52 | 0.05 | -0.25 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 165.00 | 0.00 | 1.45 | 0.73 | 1.28 | -0.02 | -1.54% | 0.00 | 24 | 583 | 0.37 | 0.28 | 0.04 | -0.19 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 170.00 | 0.25 | 0.50 | 0.38 | 0.40 | -0.12 | -23.08% | 0.00 | 9 | 324 | 0.34 | 0.13 | 0.02 | -0.12 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 175.00 | 0.00 | 1.10 | 0.55 | 0.15 | +0.02 | +15.39% | 0.00 | 6 | 390 | 0.63 | 0.04 | 0.01 | -0.04 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 180.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 390 | 0.41 | 0.02 | 0.00 | -0.03 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 185.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.15 | -75.00% | 0.00 | 2 | 243 | 0.72 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 190.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 555 | 0.88 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 4:00:00 PM EST |
| 195.00 | 0.00 | 1.55 | 0.78 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.14 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 4:00:00 PM EST |
| 200.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.24 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 4:00:00 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.58 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/11/2025 4:00:00 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.75 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 4:00:00 PM EST |
| 230.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 1.55 | 0.78 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.14 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/11/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 1.25 | 0.63 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.91 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/11/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 1.55 | 0.78 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/11/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 262 | 0.95 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 1.25 | 0.63 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.37 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 0.50 | 0.25 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.96 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.30 | -85.72% | 0.00 | 4 | 58 | 0.60 | 0.00 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 0.35 | 0.18 | 0.08 | -0.40 | -83.34% | 0.00 | 5 | 196 | 0.62 | -0.01 | 0.00 | -0.04 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 145.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.08 | -28.58% | 0.00 | 8 | 184 | 0.45 | -0.04 | 0.01 | -0.13 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 150.00 | 0.30 | 0.50 | 0.40 | 0.43 | -0.31 | -41.90% | 0.00 | 5 | 437 | 0.38 | -0.11 | 0.02 | -0.18 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 155.00 | 1.15 | 1.75 | 1.45 | 1.21 | -0.49 | -28.83% | 0.01 | 60 | 448 | 0.39 | -0.25 | 0.04 | -0.24 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 160.00 | 2.70 | 3.50 | 3.10 | 2.95 | -0.87 | -22.78% | 0.02 | 8 | 238 | 0.36 | -0.48 | 0.05 | -0.25 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 165.00 | 4.60 | 7.30 | 5.95 | 7.02 | +0.04 | +0.58% | 0.04 | 2 | 332 | 0.59 | -0.72 | 0.04 | -0.19 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 170.00 | 8.80 | 11.90 | 10.35 | 10.81 | -2.49 | -18.73% | 0.06 | 1 | 67 | 0.63 | -0.87 | 0.02 | -0.12 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 175.00 | 13.90 | 17.40 | 15.65 | 17.32 | 0.00 | 0.00% | 0.09 | 0 | 52 | 0.73 | -0.96 | 0.01 | -0.04 | 7/2/2025 | 7/11/2025 4:00:00 PM EST |
| 180.00 | 18.50 | 22.40 | 20.45 | 16.96 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.03 | 6/30/2025 | 7/11/2025 4:00:00 PM EST |
| 185.00 | 23.60 | 27.40 | 25.50 | % | 0.14 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 190.00 | 28.40 | 32.50 | 30.45 | 20.16 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 7/11/2025 4:00:00 PM EST |
| 195.00 | 33.60 | 37.50 | 35.55 | 35.94 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.21 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:00 PM EST |
| 200.00 | 38.40 | 42.40 | 40.40 | 40.94 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:00 PM EST |
| 210.00 | 48.40 | 52.50 | 50.45 | % | 0.24 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 220.00 | 58.40 | 62.50 | 60.45 | % | 0.27 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 230.00 | 68.40 | 72.50 | 70.45 | % | 0.31 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST |