Options Chain for SPROUTS FMRS MKT INC COM (SFM) - $123.36 as of 9/18/2025 9:46:22 AM 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 | 52.70 | 55.10 | 53.90 | 67.81 | 0.00 | 0.00% | 0.77 | 0 | 7 | 5.83 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 3:59:54 PM EST |
| 75.00 | 47.60 | 50.10 | 48.85 | 90.65 | 0.00 | 0.00% | 0.65 | 0 | 10 | 5.32 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 9/17/2025 3:59:54 PM EST |
| 80.00 | 42.60 | 45.00 | 43.80 | 85.19 | 0.00 | 0.00% | 0.55 | 0 | 6 | 4.69 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 9/17/2025 3:59:54 PM EST |
| 85.00 | 37.70 | 40.30 | 39.00 | 55.41 | 0.00 | 0.00% | 0.46 | 0 | 2 | 4.30 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 3:59:54 PM EST |
| 90.00 | 32.60 | 35.30 | 33.95 | % | 0.38 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 95.00 | 27.90 | 30.00 | 28.95 | 45.41 | 0.00 | 0.00% | 0.30 | 0 | 1 | 3.24 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 3:59:54 PM EST |
| 100.00 | 22.60 | 25.10 | 23.85 | 74.44 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.77 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 9/17/2025 3:59:54 PM EST |
| 105.00 | 17.60 | 20.60 | 19.10 | 69.23 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 9/17/2025 3:59:54 PM EST |
| 110.00 | 13.10 | 15.40 | 14.25 | 13.94 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 115.00 | 7.70 | 10.30 | 9.00 | 22.20 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.28 | 0.97 | 0.02 | -0.07 | 9/3/2025 | 9/17/2025 3:59:54 PM EST |
| 120.00 | 4.50 | 5.10 | 4.80 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 29 | 0.40 | 0.79 | 0.07 | -0.40 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 125.00 | 1.15 | 1.30 | 1.23 | 1.20 | +0.20 | +20.00% | 0.01 | 9 | 199 | 0.43 | 0.37 | 0.09 | -0.41 | 9/18/2025 | 9/17/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.47 | 0.06 | 0.03 | -0.10 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.61 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 333 | 1.26 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 268 | 1.30 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 289 | 1.17 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 385 | 1.34 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 417 | 1.50 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 495 | 1.65 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 398 | 1.80 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 717 | 2.72 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 361 | 2.26 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:54 PM EST |
| 185.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 206 | 3.06 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/17/2025 3:59:54 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 282 | 2.87 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/17/2025 3:59:54 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 148 | 4.59 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 3:59:54 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 117 | 3.51 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 162 | 5.09 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:54 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 3:59:54 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 9/17/2025 3:59:54 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 9/17/2025 3:59:54 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 9/17/2025 3:59:54 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 9/17/2025 3:59:54 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 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.78 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 9/17/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 17 | 4.28 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 9/17/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 14 | 4.99 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 9/17/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 4.45 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/17/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 3.93 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 9/17/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 13 | 3.43 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 9/17/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 535 | 2.94 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/17/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.47 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 9/17/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.00 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/17/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.67 | -0.03 | 0.02 | -0.07 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 120.00 | 0.10 | 0.25 | 0.18 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.46 | -0.21 | 0.07 | -0.40 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 125.00 | 1.35 | 1.60 | 1.48 | 1.45 | -1.30 | -47.28% | 0.01 | 4 | 479 | 0.46 | -0.63 | 0.09 | -0.41 | 9/18/2025 | 9/17/2025 3:59:54 PM EST |
| 130.00 | 5.20 | 5.70 | 5.45 | 5.47 | -1.08 | -16.49% | 0.04 | 8 | 432 | 0.92 | -0.94 | 0.03 | -0.10 | 9/18/2025 | 9/17/2025 3:59:54 PM EST |
| 135.00 | 10.00 | 10.70 | 10.35 | 10.10 | -1.40 | -12.18% | 0.08 | 4 | 161 | 1.14 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 9/17/2025 3:59:54 PM EST |
| 140.00 | 14.70 | 15.80 | 15.25 | 16.33 | -0.07 | -0.43% | 0.11 | 13 | 150 | 1.25 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 9/17/2025 3:59:54 PM EST |
| 145.00 | 19.70 | 22.40 | 21.05 | 21.52 | 0.00 | 0.00% | 0.15 | 0 | 7 | 1.42 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 150.00 | 24.70 | 27.40 | 26.05 | 26.52 | 0.00 | 0.00% | 0.17 | 0 | 63 | 1.73 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 155.00 | 30.00 | 32.40 | 31.20 | 18.90 | 0.00 | 0.00% | 0.20 | 0 | 2 | 2.31 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 3:59:54 PM EST |
| 160.00 | 35.00 | 37.40 | 36.20 | 30.75 | 0.00 | 0.00% | 0.23 | 0 | 12 | 2.54 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:54 PM EST |
| 165.00 | 39.70 | 42.40 | 41.05 | 26.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/17/2025 3:59:54 PM EST |
| 170.00 | 44.70 | 47.40 | 46.05 | 32.74 | 0.00 | 0.00% | 0.27 | 0 | 2 | 3.54 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:54 PM EST |
| 175.00 | 49.70 | 52.40 | 51.05 | 37.76 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:54 PM EST |
| 180.00 | 54.70 | 57.40 | 56.05 | 40.10 | 0.00 | 0.00% | 0.31 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/17/2025 3:59:54 PM EST |
| 185.00 | 59.70 | 62.40 | 61.05 | 43.39 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 3:59:54 PM EST |
| 190.00 | 64.70 | 67.40 | 66.05 | 42.74 | 0.00 | 0.00% | 0.35 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 9/17/2025 3:59:54 PM EST |
| 195.00 | 70.00 | 72.40 | 71.20 | 44.80 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 9/17/2025 3:59:54 PM EST |
| 200.00 | 74.70 | 77.40 | 76.05 | 49.80 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 9/17/2025 3:59:54 PM EST |
| 210.00 | 84.70 | 87.40 | 86.05 | 71.60 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 9/17/2025 3:59:54 PM EST |
| 220.00 | 94.30 | 97.40 | 95.85 | 61.66 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 9/17/2025 3:59:54 PM EST |
| 230.00 | 105.00 | 107.40 | 106.20 | 72.40 | 0.00 | 0.00% | 0.46 | 0 | 0 | 5.65 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 9/17/2025 3:59:54 PM EST |
| 240.00 | 114.70 | 117.40 | 116.05 | 82.70 | 0.00 | 0.00% | 0.48 | 0 | 0 | 5.98 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 9/17/2025 3:59:54 PM EST |
| 250.00 | 124.70 | 127.40 | 126.05 | 79.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 6.31 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 9/17/2025 3:59:54 PM EST |
| 260.00 | 134.70 | 137.40 | 136.05 | % | 0.52 | 0 | 0 | 6.42 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST |