Options Chain for SPROUTS FMRS MKT INC COM (SFM) - $165.96 as of 6/20/2025 9:26:03 PM EST

Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
110.00 56.00 59.40 % 0 0 0.59 0.97 0.00 -0.03 6/20/2025 4:00:03 PM EST
115.00 51.40 54.60 % 0 0 0.64 0.96 0.00 -0.04 6/20/2025 4:00:03 PM EST
120.00 46.10 49.90 % 0 0 0.58 0.95 0.00 -0.05 6/20/2025 4:00:03 PM EST
125.00 41.50 45.20 % 0 0 0.56 0.93 0.00 -0.06 6/20/2025 4:00:03 PM EST
130.00 36.90 40.80 % 0 0 0.55 0.90 0.01 -0.07 6/20/2025 4:00:03 PM EST
135.00 33.20 35.90 34.17 % 1 0 0.54 0.87 0.01 -0.08 6/20/2025 6/20/2025 4:00:03 PM EST
140.00 29.10 32.20 30.09 % 8 0 0.54 0.83 0.01 -0.09 6/20/2025 6/20/2025 4:00:03 PM EST
145.00 25.20 28.30 % 0 0 0.53 0.79 0.01 -0.10 6/20/2025 4:00:03 PM EST
150.00 22.20 24.10 22.73 % 5 0 0.52 0.74 0.01 -0.11 6/20/2025 6/20/2025 4:00:03 PM EST
155.00 18.30 21.50 17.05 0.00 0.00% 0 1 0.51 0.69 0.01 -0.12 6/18/2025 6/20/2025 4:00:03 PM EST
160.00 15.50 18.50 16.20 +2.30 +16.55% 1 1 0.51 0.63 0.01 -0.12 6/20/2025 6/20/2025 4:00:03 PM EST
165.00 11.60 14.40 14.20 % 1 0 0.45 0.57 0.01 -0.12 6/20/2025 6/20/2025 4:00:03 PM EST
170.00 10.40 11.90 11.40 % 2 0 0.47 0.51 0.01 -0.12 6/20/2025 6/20/2025 4:00:03 PM EST
175.00 8.40 11.00 9.40 +1.40 +17.50% 7 4 0.49 0.44 0.01 -0.12 6/20/2025 6/20/2025 4:00:03 PM EST
180.00 6.50 8.60 % 0 0 0.47 0.38 0.01 -0.11 6/20/2025 4:00:03 PM EST
185.00 3.60 7.10 % 0 0 0.44 0.32 0.01 -0.10 6/20/2025 4:00:03 PM EST
190.00 3.60 6.40 3.34 0.00 0.00% 0 1 0.48 0.26 0.01 -0.09 6/18/2025 6/20/2025 4:00:03 PM EST
195.00 2.55 4.50 % 0 0 0.45 0.21 0.01 -0.08 6/20/2025 4:00:03 PM EST
200.00 1.80 4.60 2.32 +1.17 +101.74% 2 1 0.48 0.17 0.01 -0.07 6/20/2025 6/20/2025 4:00:03 PM EST
210.00 1.00 1.35 % 0 0 0.41 0.10 0.01 -0.05 6/20/2025 4:00:03 PM EST
220.00 0.00 1.55 % 0 0 0.42 0.06 0.00 -0.03 6/20/2025 4:00:03 PM EST
230.00 0.00 1.80 % 0 0 0.49 0.03 0.00 -0.02 6/20/2025 4:00:03 PM EST
240.00 0.00 1.15 % 0 0 0.54 0.02 0.00 -0.01 6/20/2025 4:00:03 PM EST

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
110.00 0.10 1.15 0.54 % 1 0 0.62 -0.03 0.00 -0.03 6/20/2025 6/20/2025 4:00:03 PM EST
115.00 0.20 1.35 % 0 0 0.59 -0.04 0.00 -0.04 6/20/2025 4:00:03 PM EST
120.00 0.00 3.10 % 0 0 0.58 -0.05 0.00 -0.05 6/20/2025 4:00:03 PM EST
125.00 0.00 3.50 % 0 0 0.60 -0.07 0.00 -0.06 6/20/2025 4:00:03 PM EST
130.00 1.25 2.45 % 0 0 0.54 -0.10 0.01 -0.07 6/20/2025 4:00:03 PM EST
135.00 1.55 4.50 % 0 0 0.57 -0.13 0.01 -0.08 6/20/2025 4:00:03 PM EST
140.00 2.65 4.80 3.45 -0.55 -13.75% 7 1 0.55 -0.17 0.01 -0.09 6/20/2025 6/20/2025 4:00:03 PM EST
145.00 3.50 5.40 4.50 % 5 0 0.52 -0.21 0.01 -0.10 6/20/2025 6/20/2025 4:00:03 PM EST
150.00 5.30 6.40 5.75 % 2 0 0.51 -0.26 0.01 -0.11 6/20/2025 6/20/2025 4:00:03 PM EST
155.00 6.70 8.20 7.25 -1.55 -17.62% 2 9 0.50 -0.31 0.01 -0.12 6/20/2025 6/20/2025 4:00:03 PM EST
160.00 8.00 9.70 % 0 0 0.48 -0.37 0.01 -0.12 6/20/2025 4:00:03 PM EST
165.00 9.40 12.90 % 0 0 0.48 -0.43 0.01 -0.12 6/20/2025 4:00:03 PM EST
170.00 12.00 15.20 % 0 0 0.47 -0.49 0.01 -0.12 6/20/2025 4:00:03 PM EST
175.00 14.80 18.20 % 0 0 0.47 -0.56 0.01 -0.12 6/20/2025 4:00:03 PM EST
180.00 18.50 21.00 % 0 0 0.47 -0.62 0.01 -0.11 6/20/2025 4:00:03 PM EST
185.00 21.50 25.00 % 0 0 0.47 -0.68 0.01 -0.10 6/20/2025 4:00:03 PM EST
190.00 25.20 28.40 % 0 0 0.45 -0.74 0.01 -0.09 6/20/2025 4:00:03 PM EST
195.00 29.10 32.50 % 0 0 0.44 -0.79 0.01 -0.08 6/20/2025 4:00:03 PM EST
200.00 33.50 36.60 % 0 0 0.52 -0.83 0.01 -0.07 6/20/2025 4:00:03 PM EST
210.00 42.50 46.00 % 0 0 0.53 -0.90 0.01 -0.05 6/20/2025 4:00:03 PM EST
220.00 52.00 55.90 % 0 0 0.66 -0.94 0.00 -0.03 6/20/2025 4:00:03 PM EST
230.00 62.10 65.60 % 0 0 0.62 -0.97 0.00 -0.02 6/20/2025 4:00:03 PM EST
240.00 71.90 75.80 % 0 0 0.73 -0.98 0.00 -0.01 6/20/2025 4:00:03 PM EST