Options Chain for SPROUTS FMRS MKT INC COM (SFM) - $104.55 as of 10/29/2025 9:16:07 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 | 32.60 | 36.50 | 34.55 | 35.60 | -1.30 | -3.53% | 0.49 | 20 | 152 | 1.48 | 0.99 | 0.00 | -0.02 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 75.00 | 28.30 | 32.40 | 30.35 | % | 0.40 | 0 | 0 | 1.31 | 0.97 | 0.00 | -0.03 | 10/29/2025 4:00:03 PM EST | |||
| 80.00 | 23.40 | 27.00 | 25.20 | 28.20 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.18 | 0.94 | 0.01 | -0.05 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 85.00 | 19.00 | 22.50 | 20.75 | 21.30 | -3.30 | -13.42% | 0.24 | 5 | 2 | 1.06 | 0.90 | 0.01 | -0.08 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 90.00 | 14.60 | 17.70 | 16.15 | 17.09 | -1.51 | -8.12% | 0.18 | 6 | 22 | 0.98 | 0.83 | 0.01 | -0.11 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 95.00 | 10.80 | 14.60 | 12.70 | 12.80 | -1.40 | -9.86% | 0.13 | 10 | 98 | 0.69 | 0.74 | 0.02 | -0.13 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 100.00 | 8.00 | 11.50 | 9.75 | 9.94 | -0.76 | -7.11% | 0.10 | 29 | 115 | 0.72 | 0.64 | 0.02 | -0.15 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 105.00 | 4.50 | 7.50 | 6.00 | 6.73 | -1.07 | -13.72% | 0.06 | 68 | 150 | 0.69 | 0.53 | 0.02 | -0.16 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 110.00 | 3.50 | 5.90 | 4.70 | 4.73 | -0.77 | -14.00% | 0.04 | 359 | 1,945 | 0.69 | 0.41 | 0.02 | -0.15 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 115.00 | 1.20 | 3.90 | 2.55 | 3.40 | -0.30 | -8.11% | 0.02 | 505 | 544 | 0.69 | 0.31 | 0.02 | -0.14 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 120.00 | 2.00 | 2.50 | 2.25 | 2.50 | +0.01 | +0.41% | 0.02 | 370 | 604 | 0.70 | 0.23 | 0.02 | -0.12 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 125.00 | 0.55 | 1.75 | 1.15 | 1.59 | +0.14 | +9.66% | 0.01 | 433 | 722 | 0.70 | 0.16 | 0.01 | -0.10 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 130.00 | 0.95 | 1.85 | 1.40 | 1.35 | +0.30 | +28.58% | 0.01 | 149 | 755 | 0.75 | 0.11 | 0.01 | -0.08 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 135.00 | 0.60 | 1.10 | 0.85 | 0.80 | +0.10 | +14.29% | 0.01 | 44 | 286 | 0.70 | 0.08 | 0.01 | -0.06 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 140.00 | 0.45 | 0.50 | 0.48 | 0.50 | +0.10 | +25.00% | 0.00 | 74 | 109 | 0.71 | 0.05 | 0.01 | -0.05 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 145.00 | 0.25 | 0.35 | 0.30 | 0.23 | +0.03 | +15.00% | 0.00 | 6 | 58 | 0.71 | 0.04 | 0.00 | -0.04 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 150.00 | 0.10 | 0.20 | 0.15 | 0.20 | -0.01 | -4.77% | 0.00 | 26 | 36 | 0.69 | 0.03 | 0.00 | -0.03 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 155.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.10 | +200.00% | 0.00 | 38 | 94 | 0.73 | 0.02 | 0.00 | -0.02 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 262 | 1,021 | 0.68 | 0.01 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 165.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.92 | 0.01 | 0.00 | -0.01 | 9/30/2025 | 10/29/2025 4:00:03 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/29/2025 4:00:03 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 180.00 | 0.00 | 0.35 | 0.18 | 0.07 | % | 0.00 | 3 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 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 | 0.40 | 0.20 | 0.14 | -0.21 | -60.00% | 0.00 | 45 | 27 | 0.86 | -0.01 | 0.00 | -0.02 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 1.30 | 0.65 | 0.25 | +0.01 | +4.17% | 0.01 | 51 | 324 | 0.73 | -0.03 | 0.00 | -0.03 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 80.00 | 0.40 | 0.60 | 0.50 | 0.45 | +0.08 | +21.63% | 0.01 | 116 | 1,242 | 0.72 | -0.06 | 0.01 | -0.05 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 85.00 | 0.80 | 1.20 | 1.00 | 0.96 | +0.27 | +39.13% | 0.01 | 208 | 493 | 0.71 | -0.10 | 0.01 | -0.08 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 90.00 | 1.60 | 2.00 | 1.80 | 1.75 | +0.55 | +45.84% | 0.02 | 327 | 850 | 0.69 | -0.17 | 0.01 | -0.11 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 95.00 | 2.50 | 5.00 | 3.75 | 3.00 | +0.89 | +42.18% | 0.04 | 264 | 681 | 0.67 | -0.26 | 0.02 | -0.13 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 100.00 | 4.40 | 6.40 | 5.40 | 4.67 | +1.23 | +35.76% | 0.05 | 2,451 | 538 | 0.66 | -0.36 | 0.02 | -0.15 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 105.00 | 5.10 | 8.60 | 6.85 | 6.50 | +0.83 | +14.64% | 0.07 | 71 | 581 | 0.64 | -0.47 | 0.02 | -0.16 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 110.00 | 8.00 | 12.50 | 10.25 | 9.50 | +1.20 | +14.46% | 0.09 | 6 | 346 | 0.60 | -0.59 | 0.02 | -0.15 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 115.00 | 11.50 | 15.50 | 13.50 | 12.64 | +0.86 | +7.31% | 0.12 | 5 | 140 | 0.59 | -0.69 | 0.02 | -0.14 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 120.00 | 15.50 | 19.40 | 17.45 | 14.65 | 0.00 | 0.00% | 0.15 | 0 | 36 | 0.55 | -0.77 | 0.02 | -0.12 | 10/24/2025 | 10/29/2025 4:00:03 PM EST |
| 125.00 | 20.00 | 23.70 | 21.85 | 19.95 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.96 | -0.84 | 0.01 | -0.10 | 10/24/2025 | 10/29/2025 4:00:03 PM EST |
| 130.00 | 24.50 | 28.50 | 26.50 | 23.40 | 0.00 | 0.00% | 0.20 | 0 | 52 | 1.00 | -0.89 | 0.01 | -0.08 | 10/1/2025 | 10/29/2025 4:00:03 PM EST |
| 135.00 | 29.00 | 33.00 | 31.00 | 22.77 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.06 | -0.92 | 0.01 | -0.06 | 9/25/2025 | 10/29/2025 4:00:03 PM EST |
| 140.00 | 34.00 | 38.00 | 36.00 | 30.00 | 0.00 | 0.00% | 0.26 | 0 | 9 | 1.11 | -0.95 | 0.01 | -0.05 | 10/20/2025 | 10/29/2025 4:00:03 PM EST |
| 145.00 | 39.00 | 42.50 | 40.75 | 35.20 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.16 | -0.96 | 0.00 | -0.04 | 10/16/2025 | 10/29/2025 4:00:03 PM EST |
| 150.00 | 44.00 | 47.30 | 45.65 | 44.61 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.24 | -0.97 | 0.00 | -0.03 | 10/2/2025 | 10/29/2025 4:00:03 PM EST |
| 155.00 | 49.00 | 52.40 | 50.70 | 51.25 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.29 | -0.98 | 0.00 | -0.02 | 10/3/2025 | 10/29/2025 4:00:03 PM EST |
| 160.00 | 53.60 | 58.00 | 55.80 | % | 0.35 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.01 | 10/29/2025 4:00:03 PM EST | |||
| 165.00 | 58.10 | 63.00 | 60.55 | % | 0.37 | 0 | 0 | 1.45 | -0.99 | 0.00 | -0.01 | 10/29/2025 4:00:03 PM EST | |||
| 170.00 | 63.30 | 68.00 | 65.65 | % | 0.39 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 175.00 | 68.20 | 72.30 | 70.25 | % | 0.40 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 180.00 | 74.00 | 77.20 | 75.60 | % | 0.42 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST |