Options Chain for SPROUTS FMRS MKT INC COM (SFM) - $159.60 as of 7/29/2025 2:36:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 85.40 | 89.20 | 87.30 | 95.58 | 0.00 | 0.00% | 1.25 | 0 | 8 | 1.34 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 12:58:58 PM EST |
| 75.00 | 80.40 | 84.20 | 82.30 | 90.65 | 0.00 | 0.00% | 1.10 | 0 | 10 | 1.23 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 12:58:58 PM EST |
| 80.00 | 75.50 | 79.20 | 77.35 | 85.19 | 0.00 | 0.00% | 0.97 | 0 | 6 | 1.17 | 1.00 | 0.00 | -0.01 | 7/15/2025 | 7/29/2025 12:58:58 PM EST |
| 85.00 | 70.60 | 74.30 | 72.45 | 89.04 | 0.00 | 0.00% | 0.85 | 0 | 3 | 1.10 | 1.00 | 0.00 | -0.01 | 6/23/2025 | 7/29/2025 12:58:58 PM EST |
| 90.00 | 66.00 | 69.40 | 67.70 | % | 0.75 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 7/29/2025 12:58:58 PM EST | |||
| 95.00 | 61.00 | 64.40 | 62.70 | 78.60 | 0.00 | 0.00% | 0.66 | 0 | 1 | 0.90 | 0.99 | 0.00 | -0.02 | 5/1/2025 | 7/29/2025 12:58:58 PM EST |
| 100.00 | 55.80 | 59.60 | 57.70 | 74.44 | 0.00 | 0.00% | 0.58 | 0 | 1 | 0.85 | 0.99 | 0.00 | -0.02 | 6/23/2025 | 7/29/2025 12:58:58 PM EST |
| 105.00 | 51.20 | 54.70 | 52.95 | 69.23 | 0.00 | 0.00% | 0.50 | 0 | 1 | 0.77 | 0.97 | 0.00 | -0.03 | 6/23/2025 | 7/29/2025 12:58:58 PM EST |
| 110.00 | 46.10 | 49.90 | 48.00 | 54.13 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.79 | 0.96 | 0.00 | -0.04 | 6/17/2025 | 7/29/2025 12:58:58 PM EST |
| 115.00 | 42.20 | 45.10 | 43.65 | 53.14 | 0.00 | 0.00% | 0.38 | 0 | 3 | 0.71 | 0.94 | 0.00 | -0.05 | 5/8/2025 | 7/29/2025 12:58:58 PM EST |
| 120.00 | 37.70 | 40.00 | 38.85 | 55.13 | 0.00 | 0.00% | 0.32 | 0 | 41 | 0.52 | 0.92 | 0.00 | -0.06 | 6/23/2025 | 7/29/2025 12:58:58 PM EST |
| 125.00 | 33.60 | 36.00 | 34.80 | 40.87 | 0.00 | 0.00% | 0.28 | 0 | 5 | 0.48 | 0.89 | 0.01 | -0.07 | 6/17/2025 | 7/29/2025 12:58:58 PM EST |
| 130.00 | 29.30 | 31.40 | 30.35 | 29.94 | -13.41 | -30.94% | 0.23 | 3 | 29 | 0.51 | 0.86 | 0.01 | -0.08 | 7/29/2025 | 7/29/2025 12:58:58 PM EST |
| 135.00 | 25.20 | 27.00 | 26.10 | 31.71 | 0.00 | 0.00% | 0.19 | 0 | 8 | 0.50 | 0.82 | 0.01 | -0.08 | 7/23/2025 | 7/29/2025 12:58:58 PM EST |
| 140.00 | 21.40 | 22.50 | 21.95 | 25.36 | 0.00 | 0.00% | 0.16 | 0 | 14 | 0.49 | 0.77 | 0.01 | -0.09 | 7/25/2025 | 7/29/2025 12:58:58 PM EST |
| 145.00 | 18.20 | 18.80 | 18.50 | 19.29 | -4.04 | -17.32% | 0.13 | 5 | 49 | 0.48 | 0.72 | 0.01 | -0.10 | 7/29/2025 | 7/29/2025 12:58:58 PM EST |
| 150.00 | 14.90 | 15.30 | 15.10 | 15.74 | -2.32 | -12.85% | 0.10 | 5 | 64 | 0.47 | 0.65 | 0.01 | -0.10 | 7/29/2025 | 7/29/2025 12:58:58 PM EST |
| 155.00 | 12.00 | 12.50 | 12.25 | 12.70 | -1.70 | -11.81% | 0.08 | 4 | 48 | 0.47 | 0.58 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 12:58:58 PM EST |
| 160.00 | 9.60 | 9.90 | 9.75 | 9.60 | -2.11 | -18.02% | 0.06 | 27 | 105 | 0.46 | 0.51 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 12:58:58 PM EST |
| 165.00 | 7.40 | 7.80 | 7.60 | 8.10 | -1.17 | -12.63% | 0.05 | 12 | 340 | 0.45 | 0.44 | 0.01 | -0.10 | 7/29/2025 | 7/29/2025 12:58:58 PM EST |
| 170.00 | 5.70 | 6.20 | 5.95 | 6.00 | -1.10 | -15.50% | 0.04 | 15 | 409 | 0.45 | 0.37 | 0.01 | -0.10 | 7/29/2025 | 7/29/2025 12:58:58 PM EST |
| 175.00 | 4.30 | 4.70 | 4.50 | 4.52 | -0.78 | -14.72% | 0.03 | 18 | 578 | 0.44 | 0.30 | 0.01 | -0.09 | 7/29/2025 | 7/29/2025 12:58:58 PM EST |
| 180.00 | 3.20 | 3.50 | 3.35 | 3.45 | -0.65 | -15.86% | 0.02 | 10 | 351 | 0.44 | 0.24 | 0.01 | -0.08 | 7/29/2025 | 7/29/2025 12:58:58 PM EST |
| 185.00 | 2.35 | 2.60 | 2.48 | 2.50 | -0.60 | -19.36% | 0.01 | 6 | 206 | 0.43 | 0.19 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 12:58:58 PM EST |
| 190.00 | 1.65 | 1.90 | 1.78 | 1.88 | -0.52 | -21.67% | 0.01 | 4 | 278 | 0.43 | 0.15 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 12:58:58 PM EST |
| 195.00 | 1.15 | 1.40 | 1.28 | 1.35 | -1.17 | -46.43% | 0.01 | 1 | 151 | 0.43 | 0.12 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 12:58:58 PM EST |
| 200.00 | 0.80 | 1.05 | 0.93 | 0.86 | -0.43 | -33.34% | 0.00 | 2 | 119 | 0.43 | 0.09 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 12:58:58 PM EST |
| 210.00 | 0.20 | 1.75 | 0.98 | 0.45 | -0.28 | -38.36% | 0.00 | 1 | 159 | 0.40 | 0.05 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 12:58:58 PM EST |
| 220.00 | 0.05 | 1.00 | 0.53 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.47 | 0.03 | 0.00 | -0.01 | 7/25/2025 | 7/29/2025 12:58:58 PM EST |
| 230.00 | 0.00 | 1.40 | 0.70 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.66 | 0.01 | 0.00 | -0.01 | 6/23/2025 | 7/29/2025 12:58:58 PM EST |
| 240.00 | 0.00 | 1.00 | 0.50 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.66 | 0.01 | 0.00 | 0.00 | 6/6/2025 | 7/29/2025 12:58:58 PM EST |
| 250.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.76 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 12:58:58 PM EST |
| 260.00 | 0.00 | 1.35 | 0.68 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.81 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 7/29/2025 12:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.55 | 0.28 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 7/29/2025 12:58:58 PM EST |
| 75.00 | 0.00 | 0.65 | 0.33 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.11 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 12:58:58 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.05 | 0.00 | 0.00 | -0.01 | 7/15/2025 | 7/29/2025 12:58:58 PM EST |
| 85.00 | 0.00 | 0.85 | 0.43 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.99 | 0.00 | 0.00 | -0.01 | 7/15/2025 | 7/29/2025 12:58:58 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.94 | 0.00 | 0.00 | -0.01 | 6/26/2025 | 7/29/2025 12:58:58 PM EST |
| 95.00 | 0.00 | 1.05 | 0.53 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.88 | -0.01 | 0.00 | -0.02 | 6/20/2025 | 7/29/2025 12:58:58 PM EST |
| 100.00 | 0.00 | 1.20 | 0.60 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 527 | 0.83 | -0.01 | 0.00 | -0.02 | 7/21/2025 | 7/29/2025 12:58:58 PM EST |
| 105.00 | 0.05 | 1.35 | 0.70 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.61 | -0.03 | 0.00 | -0.03 | 6/4/2025 | 7/29/2025 12:58:58 PM EST |
| 110.00 | 0.25 | 1.50 | 0.88 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.60 | -0.04 | 0.00 | -0.04 | 6/10/2025 | 7/29/2025 12:58:58 PM EST |
| 115.00 | 0.55 | 0.95 | 0.75 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.55 | -0.06 | 0.00 | -0.05 | 7/22/2025 | 7/29/2025 12:58:58 PM EST |
| 120.00 | 1.00 | 1.20 | 1.10 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.54 | -0.08 | 0.00 | -0.06 | 7/23/2025 | 7/29/2025 12:58:58 PM EST |
| 125.00 | 1.45 | 1.80 | 1.63 | 1.45 | -0.40 | -21.63% | 0.01 | 1 | 37 | 0.52 | -0.11 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 12:58:58 PM EST |
| 130.00 | 2.10 | 2.35 | 2.23 | 2.17 | +0.65 | +42.77% | 0.02 | 5 | 139 | 0.50 | -0.14 | 0.01 | -0.08 | 7/29/2025 | 7/29/2025 12:58:58 PM EST |
| 135.00 | 2.90 | 3.20 | 3.05 | 3.03 | +0.55 | +22.18% | 0.02 | 4 | 149 | 0.49 | -0.18 | 0.01 | -0.08 | 7/29/2025 | 7/29/2025 12:58:58 PM EST |
| 140.00 | 4.00 | 4.40 | 4.20 | 3.98 | +0.48 | +13.72% | 0.03 | 5 | 436 | 0.49 | -0.23 | 0.01 | -0.09 | 7/29/2025 | 7/29/2025 12:58:58 PM EST |
| 145.00 | 5.40 | 5.80 | 5.60 | 5.50 | +0.90 | +19.57% | 0.04 | 26 | 299 | 0.48 | -0.28 | 0.01 | -0.10 | 7/29/2025 | 7/29/2025 12:58:58 PM EST |
| 150.00 | 7.20 | 7.60 | 7.40 | 7.20 | +1.85 | +34.58% | 0.05 | 2 | 341 | 0.47 | -0.35 | 0.01 | -0.10 | 7/29/2025 | 7/29/2025 12:58:58 PM EST |
| 155.00 | 9.30 | 9.80 | 9.55 | 8.35 | +0.73 | +9.58% | 0.06 | 2 | 83 | 0.47 | -0.42 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 12:58:58 PM EST |
| 160.00 | 11.80 | 12.50 | 12.15 | 11.14 | +0.64 | +6.10% | 0.08 | 4 | 152 | 0.46 | -0.49 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 12:58:58 PM EST |
| 165.00 | 14.40 | 15.40 | 14.90 | 14.10 | +1.10 | +8.47% | 0.09 | 1 | 149 | 0.45 | -0.56 | 0.01 | -0.10 | 7/29/2025 | 7/29/2025 12:58:58 PM EST |
| 170.00 | 17.40 | 18.70 | 18.05 | 13.95 | 0.00 | 0.00% | 0.11 | 0 | 168 | 0.45 | -0.63 | 0.01 | -0.10 | 7/25/2025 | 7/29/2025 12:58:58 PM EST |
| 175.00 | 21.40 | 22.40 | 21.90 | 17.19 | 0.00 | 0.00% | 0.13 | 0 | 186 | 0.43 | -0.70 | 0.01 | -0.09 | 7/25/2025 | 7/29/2025 12:58:58 PM EST |
| 180.00 | 24.80 | 26.40 | 25.60 | 22.93 | 0.00 | 0.00% | 0.14 | 0 | 61 | 0.43 | -0.76 | 0.01 | -0.08 | 7/28/2025 | 7/29/2025 12:58:58 PM EST |
| 185.00 | 28.80 | 30.80 | 29.80 | 20.50 | 0.00 | 0.00% | 0.16 | 0 | 98 | 0.45 | -0.81 | 0.01 | -0.07 | 7/17/2025 | 7/29/2025 12:58:58 PM EST |
| 190.00 | 33.50 | 35.10 | 34.30 | 32.73 | 0.00 | 0.00% | 0.18 | 0 | 62 | 0.46 | -0.85 | 0.01 | -0.06 | 6/16/2025 | 7/29/2025 12:58:58 PM EST |
| 195.00 | 37.20 | 40.00 | 38.60 | 28.84 | 0.00 | 0.00% | 0.20 | 0 | 13 | 0.46 | -0.88 | 0.01 | -0.05 | 6/4/2025 | 7/29/2025 12:58:58 PM EST |
| 200.00 | 41.90 | 44.80 | 43.35 | 35.00 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.58 | -0.91 | 0.01 | -0.04 | 6/5/2025 | 7/29/2025 12:58:58 PM EST |
| 210.00 | 51.70 | 54.60 | 53.15 | 71.60 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.66 | -0.95 | 0.00 | -0.03 | 4/7/2025 | 7/29/2025 12:58:58 PM EST |
| 220.00 | 61.50 | 64.20 | 62.85 | 61.66 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.73 | -0.97 | 0.00 | -0.01 | 6/13/2025 | 7/29/2025 12:58:58 PM EST |
| 230.00 | 71.10 | 75.20 | 73.15 | 72.40 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 2/21/2025 | 7/29/2025 12:58:58 PM EST |
| 240.00 | 81.10 | 85.20 | 83.15 | 82.70 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 4/11/2025 | 7/29/2025 12:58:58 PM EST |
| 250.00 | 91.10 | 95.20 | 93.15 | 79.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 7/29/2025 12:58:58 PM EST |
| 260.00 | 101.10 | 105.20 | 103.15 | % | 0.40 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:58 PM EST |