Options Chain for SPROUTS FMRS MKT INC COM (SFM) - $164.40 as of 7/25/2025 1:13:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 52.50 | 55.40 | 53.95 | 54.16 | -0.66 | -1.21% | 0.49 | 2 | 16 | 1.35 | 0.99 | 0.00 | -0.02 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 115.00 | 47.90 | 50.40 | 49.15 | 49.38 | -0.61 | -1.22% | 0.43 | 2 | 16 | 1.25 | 0.99 | 0.00 | -0.03 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 120.00 | 42.30 | 45.60 | 43.95 | 46.37 | 0.00 | 0.00% | 0.37 | 0 | 4 | 1.15 | 0.98 | 0.00 | -0.04 | 7/18/2025 | 7/25/2025 11:58:58 AM EST |
| 125.00 | 38.10 | 40.70 | 39.40 | 40.49 | 0.00 | 0.00% | 0.32 | 0 | 11 | 1.06 | 0.96 | 0.00 | -0.06 | 7/14/2025 | 7/25/2025 11:58:58 AM EST |
| 130.00 | 33.60 | 35.30 | 34.45 | 36.60 | 0.00 | 0.00% | 0.27 | 0 | 2,005 | 0.65 | 0.94 | 0.00 | -0.08 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 135.00 | 28.50 | 30.70 | 29.60 | 30.75 | 0.00 | 0.00% | 0.22 | 0 | 69 | 0.69 | 0.90 | 0.01 | -0.11 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 140.00 | 24.90 | 25.90 | 25.40 | 28.05 | 0.00 | 0.00% | 0.18 | 0 | 51 | 0.67 | 0.86 | 0.01 | -0.14 | 7/15/2025 | 7/25/2025 11:58:58 AM EST |
| 145.00 | 20.00 | 21.80 | 20.90 | 22.20 | 0.00 | 0.00% | 0.14 | 0 | 68 | 0.59 | 0.81 | 0.01 | -0.17 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 150.00 | 16.90 | 17.60 | 17.25 | 19.10 | +0.60 | +3.25% | 0.12 | 1 | 59 | 0.59 | 0.75 | 0.01 | -0.19 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 155.00 | 13.20 | 14.20 | 13.70 | 14.65 | -2.85 | -16.29% | 0.09 | 4 | 22 | 0.60 | 0.68 | 0.02 | -0.21 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 160.00 | 10.50 | 10.90 | 10.70 | 11.67 | +0.17 | +1.48% | 0.07 | 1 | 371 | 0.58 | 0.59 | 0.02 | -0.22 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 165.00 | 8.00 | 8.30 | 8.15 | 8.15 | -0.45 | -5.24% | 0.05 | 16 | 196 | 0.57 | 0.51 | 0.02 | -0.22 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 170.00 | 5.70 | 6.10 | 5.90 | 6.10 | -0.60 | -8.96% | 0.03 | 4 | 225 | 0.56 | 0.42 | 0.02 | -0.21 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 175.00 | 4.20 | 4.50 | 4.35 | 4.56 | -0.14 | -2.98% | 0.02 | 2 | 211 | 0.56 | 0.33 | 0.02 | -0.19 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 180.00 | 3.00 | 3.20 | 3.10 | 3.14 | -0.26 | -7.65% | 0.02 | 8 | 740 | 0.55 | 0.26 | 0.01 | -0.17 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 185.00 | 2.00 | 2.20 | 2.10 | 2.20 | -0.05 | -2.23% | 0.01 | 1 | 279 | 0.55 | 0.20 | 0.01 | -0.14 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 190.00 | 1.35 | 1.55 | 1.45 | 1.43 | -0.27 | -15.89% | 0.01 | 11 | 436 | 0.55 | 0.15 | 0.01 | -0.12 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 195.00 | 0.90 | 1.05 | 0.98 | 0.98 | -0.15 | -13.28% | 0.01 | 2 | 120 | 0.55 | 0.11 | 0.01 | -0.10 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 200.00 | 0.60 | 0.70 | 0.65 | 0.75 | 0.00 | 0.00% | 0.00 | 2 | 124 | 0.55 | 0.08 | 0.01 | -0.07 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 210.00 | 0.20 | 0.45 | 0.33 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.57 | 0.04 | 0.00 | -0.04 | 7/21/2025 | 7/25/2025 11:58:58 AM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.75 | 0.02 | 0.00 | -0.02 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.84 | 0.01 | 0.00 | -0.01 | 7/25/2025 11:58:58 AM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 520 | 0.81 | -0.01 | 0.00 | -0.02 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.86 | -0.01 | 0.00 | -0.03 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 120.00 | 0.05 | 0.60 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.67 | -0.02 | 0.00 | -0.04 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 125.00 | 0.35 | 0.65 | 0.50 | 0.47 | -0.13 | -21.67% | 0.00 | 11 | 25 | 0.66 | -0.04 | 0.00 | -0.06 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 130.00 | 0.75 | 0.90 | 0.83 | 0.81 | -0.06 | -6.90% | 0.01 | 10 | 2,398 | 0.68 | -0.06 | 0.00 | -0.08 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 135.00 | 1.15 | 1.35 | 1.25 | 1.23 | -0.05 | -3.91% | 0.01 | 4 | 109 | 0.65 | -0.10 | 0.01 | -0.11 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 140.00 | 1.80 | 2.00 | 1.90 | 1.85 | +0.05 | +2.78% | 0.01 | 5 | 298 | 0.63 | -0.14 | 0.01 | -0.14 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 145.00 | 2.60 | 2.95 | 2.78 | 2.61 | +0.01 | +0.39% | 0.02 | 7 | 163 | 0.62 | -0.19 | 0.01 | -0.17 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 150.00 | 3.80 | 4.00 | 3.90 | 3.80 | -0.10 | -2.57% | 0.03 | 6 | 258 | 0.61 | -0.25 | 0.01 | -0.19 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 155.00 | 5.30 | 5.70 | 5.50 | 5.40 | -0.05 | -0.92% | 0.04 | 22 | 169 | 0.59 | -0.32 | 0.02 | -0.21 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 160.00 | 7.30 | 7.70 | 7.50 | 7.40 | +0.05 | +0.68% | 0.05 | 6 | 121 | 0.58 | -0.41 | 0.02 | -0.22 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 165.00 | 9.60 | 10.10 | 9.85 | 9.80 | 0.00 | 0.00% | 0.06 | 11 | 178 | 0.57 | -0.49 | 0.02 | -0.22 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 170.00 | 12.50 | 13.00 | 12.75 | 12.30 | +0.20 | +1.66% | 0.07 | 3 | 42 | 0.57 | -0.58 | 0.02 | -0.21 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 175.00 | 15.80 | 16.30 | 16.05 | 15.65 | +0.75 | +5.04% | 0.09 | 2 | 21 | 0.56 | -0.67 | 0.02 | -0.19 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 180.00 | 19.00 | 20.50 | 19.75 | 18.59 | 0.00 | 0.00% | 0.11 | 0 | 19 | 0.55 | -0.74 | 0.01 | -0.17 | 7/22/2025 | 7/25/2025 11:58:58 AM EST |
| 185.00 | 22.80 | 24.40 | 23.60 | % | 0.13 | 0 | 0 | 0.55 | -0.80 | 0.01 | -0.14 | 7/25/2025 11:58:58 AM EST | |||
| 190.00 | 27.40 | 29.20 | 28.30 | 27.35 | -3.69 | -11.89% | 0.15 | 1 | 1 | 0.54 | -0.85 | 0.01 | -0.12 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 195.00 | 30.80 | 33.40 | 32.10 | % | 0.16 | 0 | 0 | 0.67 | -0.89 | 0.01 | -0.10 | 7/25/2025 11:58:58 AM EST | |||
| 200.00 | 35.70 | 38.50 | 37.10 | % | 0.19 | 0 | 0 | 0.69 | -0.92 | 0.01 | -0.07 | 7/25/2025 11:58:58 AM EST | |||
| 210.00 | 45.30 | 47.70 | 46.50 | % | 0.22 | 0 | 0 | 0.78 | -0.96 | 0.00 | -0.04 | 7/25/2025 11:58:58 AM EST | |||
| 220.00 | 55.00 | 58.60 | 56.80 | % | 0.26 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.02 | 7/25/2025 11:58:58 AM EST | |||
| 230.00 | 65.10 | 68.50 | 66.80 | % | 0.29 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.01 | 7/25/2025 11:58:58 AM EST | |||
| 240.00 | 75.40 | 78.10 | 76.75 | 76.39 | -1.31 | -1.69% | 0.32 | 1 | 1 | 1.05 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |