Options Chain for SPROUTS FMRS MKT INC COM (SFM) - $63.66 as of 3/28/2024 4:43:14 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
30.00 | 32.20 | 37.00 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:54 PM EST | |||
35.00 | 27.20 | 32.00 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:54 PM EST | |||
40.00 | 22.30 | 26.80 | 14.00 | 0.00 | 0.00% | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 2/20/2024 | 3/28/2024 3:59:54 PM EST |
45.00 | 17.30 | 21.90 | 18.85 | 0.00 | 0.00% | 0 | 17 | 1.70 | 1.00 | 0.00 | 0.00 | 3/15/2024 | 3/28/2024 3:59:54 PM EST |
50.00 | 12.10 | 15.10 | 12.10 | 0.00 | 0.00% | 0 | 20 | 0.77 | 1.00 | 0.00 | 0.00 | 3/19/2024 | 3/28/2024 3:59:54 PM EST |
55.00 | 8.20 | 12.00 | 10.05 | +1.35 | +15.52% | 4 | 30 | 1.04 | 0.99 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:54 PM EST |
60.00 | 4.60 | 5.00 | 4.52 | 0.00 | 0.00% | 0 | 356 | 0.33 | 0.88 | 0.05 | -0.02 | 3/26/2024 | 3/28/2024 3:59:54 PM EST |
65.00 | 1.20 | 1.30 | 1.27 | +0.45 | +54.88% | 1,189 | 439 | 0.23 | 0.47 | 0.11 | -0.03 | 3/28/2024 | 3/28/2024 3:59:54 PM EST |
70.00 | 0.10 | 0.20 | 0.18 | +0.08 | +80.00% | 7 | 249 | 0.24 | 0.07 | 0.04 | -0.01 | 3/28/2024 | 3/28/2024 3:59:54 PM EST |
75.00 | 0.00 | 1.40 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:54 PM EST | |||
80.00 | 0.00 | 1.35 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:54 PM EST | |||
85.00 | 0.00 | 1.35 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:54 PM EST | |||
90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:54 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 | 0.10 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:54 PM EST | |||
35.00 | 0.00 | 1.35 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:54 PM EST | |||
40.00 | 0.00 | 1.35 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:54 PM EST | |||
45.00 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 14 | 1.30 | 0.00 | 0.00 | 0.00 | 2/28/2024 | 3/28/2024 3:59:54 PM EST |
50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.57 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 3/28/2024 3:59:54 PM EST |
55.00 | 0.00 | 0.05 | 0.04 | -0.02 | -33.34% | 4 | 323 | 0.38 | -0.01 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:54 PM EST |
60.00 | 0.15 | 0.25 | 0.20 | -0.12 | -37.50% | 11 | 345 | 0.25 | -0.12 | 0.05 | -0.02 | 3/28/2024 | 3/28/2024 3:59:54 PM EST |
65.00 | 1.50 | 1.70 | 1.60 | -0.76 | -32.21% | 2 | 349 | 0.22 | -0.53 | 0.11 | -0.03 | 3/28/2024 | 3/28/2024 3:59:54 PM EST |
70.00 | 5.10 | 6.00 | 6.30 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.93 | 0.04 | -0.01 | 3/4/2024 | 3/28/2024 3:59:54 PM EST |
75.00 | 8.10 | 12.80 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:54 PM EST | |||
80.00 | 13.20 | 17.50 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:54 PM EST | |||
85.00 | 18.10 | 22.80 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:54 PM EST | |||
90.00 | 23.30 | 27.90 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:54 PM EST |