Options Chain for SPROUTS FMRS MKT INC COM (SFM) - $99.67 as of 9/6/2024 3:04:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 67.30 | 71.00 | % | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 35.00 | 62.30 | 65.80 | 61.30 | 0.00 | 0.00% | 0 | 99 | 3.89 | 1.00 | 0.00 | -0.01 | 7/30/2024 | 9/6/2024 3:59:51 PM EST |
| 40.00 | 57.00 | 60.90 | 38.60 | 0.00 | 0.00% | 0 | 103 | 3.59 | 1.00 | 0.00 | -0.01 | 6/24/2024 | 9/6/2024 3:59:51 PM EST |
| 45.00 | 52.30 | 55.10 | 57.78 | 0.00 | 0.00% | 0 | 206 | 2.84 | 1.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 3:59:51 PM EST |
| 50.00 | 47.00 | 50.90 | 53.10 | 0.00 | 0.00% | 0 | 17 | 2.50 | 1.00 | 0.00 | -0.01 | 8/28/2024 | 9/6/2024 3:59:51 PM EST |
| 55.00 | 42.00 | 46.00 | 42.60 | 0.00 | 0.00% | 0 | 73 | 2.63 | 1.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 60.00 | 37.80 | 40.30 | 42.80 | 0.00 | 0.00% | 0 | 77 | 2.01 | 1.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 65.00 | 33.10 | 36.20 | 33.12 | +1.87 | +5.99% | 3 | 147 | 1.74 | 1.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 70.00 | 27.10 | 31.10 | 27.10 | 0.00 | 0.00% | 0 | 121 | 1.70 | 1.00 | 0.00 | -0.01 | 8/14/2024 | 9/6/2024 3:59:51 PM EST |
| 75.00 | 22.60 | 25.60 | 27.00 | 0.00 | 0.00% | 0 | 178 | 1.29 | 1.00 | 0.00 | -0.01 | 8/1/2024 | 9/6/2024 3:59:51 PM EST |
| 80.00 | 16.90 | 19.50 | 17.30 | 0.00 | 0.00% | 0 | 469 | 1.02 | 1.00 | 0.00 | -0.02 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 85.00 | 12.70 | 16.30 | 18.26 | 0.00 | 0.00% | 0 | 172 | 0.89 | 0.97 | 0.01 | -0.04 | 8/28/2024 | 9/6/2024 3:59:51 PM EST |
| 90.00 | 7.40 | 9.60 | 10.00 | 0.00 | 0.00% | 0 | 156 | 0.53 | 0.90 | 0.02 | -0.06 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 95.00 | 4.30 | 5.40 | 5.10 | -0.30 | -5.56% | 320 | 375 | 0.28 | 0.74 | 0.05 | -0.09 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 100.00 | 2.15 | 2.30 | 2.28 | -0.32 | -12.31% | 348 | 899 | 0.34 | 0.46 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 105.00 | 0.60 | 0.75 | 0.70 | -0.03 | -4.11% | 53 | 1,149 | 0.31 | 0.18 | 0.04 | -0.06 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 110.00 | 0.10 | 0.20 | 0.20 | +0.11 | +122.23% | 2 | 432 | 0.33 | 0.04 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 115.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 249 | 0.46 | 0.01 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 46 | 0.50 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 1 | 2.45 | 0.00 | 0.00 | 0.00 | 2/14/2024 | 9/6/2024 3:59:51 PM EST |
| 35.00 | 0.00 | 0.10 | 0.50 | 0.00 | 0.00% | 0 | 2 | 2.33 | 0.00 | 0.00 | -0.01 | 2/20/2024 | 9/6/2024 3:59:51 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 1,077 | 2.41 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 9/6/2024 3:59:51 PM EST |
| 45.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 9 | 1.80 | 0.00 | 0.00 | -0.01 | 7/10/2024 | 9/6/2024 3:59:51 PM EST |
| 50.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 507 | 1.58 | 0.00 | 0.00 | -0.01 | 8/21/2024 | 9/6/2024 3:59:51 PM EST |
| 55.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 197 | 1.46 | 0.00 | 0.00 | -0.01 | 8/23/2024 | 9/6/2024 3:59:51 PM EST |
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,217 | 1.09 | 0.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 65.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 241 | 1.09 | 0.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 292 | 0.86 | 0.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 175 | 0.80 | 0.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 80.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 310 | 0.64 | 0.00 | 0.00 | -0.02 | 8/26/2024 | 9/6/2024 3:59:51 PM EST |
| 85.00 | 0.10 | 0.20 | 0.23 | +0.01 | +4.55% | 2 | 165 | 0.46 | -0.03 | 0.01 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 90.00 | 0.35 | 0.45 | 0.40 | 0.00 | 0.00% | 42 | 413 | 0.40 | -0.10 | 0.02 | -0.06 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 95.00 | 1.15 | 1.25 | 1.15 | +0.10 | +9.53% | 92 | 691 | 0.37 | -0.26 | 0.05 | -0.09 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 100.00 | 3.00 | 3.30 | 3.20 | -0.20 | -5.89% | 24 | 754 | 0.34 | -0.54 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 105.00 | 6.40 | 8.40 | 6.62 | 0.00 | 0.00% | 0 | 89 | 0.36 | -0.82 | 0.04 | -0.06 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 110.00 | 9.30 | 12.80 | 11.30 | -0.40 | -3.42% | 1 | 3 | 0.72 | -0.96 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 115.00 | 14.40 | 18.10 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 120.00 | 19.20 | 23.10 | 16.50 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:51 PM EST |