Options Chain for SPROUTS FMRS MKT INC COM (SFM) - $166.90 as of 5/30/2025 5:56:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 110.90 | 115.00 | 112.82 | 0.00 | 0.00% | 0 | 5 | 3.01 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:59 PM EST |
| 65.00 | 105.90 | 110.00 | 105.14 | 0.00 | 0.00% | 0 | 1 | 2.80 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 70.00 | 101.00 | 105.10 | 62.02 | 0.00 | 0.00% | 0 | 3 | 2.42 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 5/30/2025 3:59:59 PM EST |
| 75.00 | 96.20 | 100.10 | 99.53 | 0.00 | 0.00% | 0 | 2 | 2.15 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:59 PM EST |
| 80.00 | 91.20 | 95.10 | 93.19 | 0.00 | 0.00% | 0 | 8 | 2.15 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:59 PM EST |
| 85.00 | 86.40 | 90.10 | 85.20 | 0.00 | 0.00% | 0 | 4 | 2.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 90.00 | 81.30 | 85.10 | 58.97 | 0.00 | 0.00% | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 5/30/2025 3:59:59 PM EST |
| 95.00 | 76.60 | 80.10 | 66.40 | 0.00 | 0.00% | 0 | 11 | 1.59 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:59 PM EST |
| 100.00 | 72.00 | 75.20 | 73.10 | +3.00 | +4.28% | 5 | 15 | 1.66 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 105.00 | 67.30 | 70.20 | 65.41 | 0.00 | 0.00% | 0 | 19 | 1.55 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 110.00 | 62.10 | 65.20 | 41.40 | 0.00 | 0.00% | 0 | 52 | 1.38 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 3:59:59 PM EST |
| 115.00 | 57.20 | 60.10 | 53.94 | 0.00 | 0.00% | 0 | 16 | 1.30 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:59 PM EST |
| 120.00 | 51.90 | 55.30 | 44.50 | 0.00 | 0.00% | 0 | 29 | 1.04 | 1.00 | 0.00 | -0.01 | 5/22/2025 | 5/30/2025 3:59:59 PM EST |
| 125.00 | 47.00 | 50.40 | 45.76 | 0.00 | 0.00% | 0 | 114 | 1.04 | 0.99 | 0.00 | -0.04 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 130.00 | 42.10 | 45.50 | 35.19 | 0.00 | 0.00% | 0 | 43 | 0.90 | 0.98 | 0.00 | -0.05 | 5/23/2025 | 5/30/2025 3:59:59 PM EST |
| 135.00 | 37.10 | 40.40 | 39.30 | +12.90 | +48.87% | 1 | 143 | 0.85 | 0.96 | 0.00 | -0.07 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 140.00 | 32.50 | 35.50 | 29.60 | 0.00 | 0.00% | 0 | 132 | 0.70 | 0.95 | 0.00 | -0.07 | 5/16/2025 | 5/30/2025 3:59:59 PM EST |
| 145.00 | 27.40 | 30.70 | 28.50 | +12.54 | +78.58% | 1 | 185 | 0.70 | 0.93 | 0.01 | -0.09 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 150.00 | 22.60 | 24.70 | 24.35 | +5.52 | +29.32% | 6 | 452 | 0.53 | 0.90 | 0.01 | -0.10 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 155.00 | 18.90 | 20.10 | 19.75 | +5.12 | +35.00% | 9 | 523 | 0.43 | 0.87 | 0.01 | -0.11 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 160.00 | 14.80 | 16.10 | 15.45 | +1.95 | +14.45% | 33 | 478 | 0.45 | 0.81 | 0.02 | -0.12 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 165.00 | 10.40 | 11.70 | 11.52 | +3.90 | +51.19% | 92 | 580 | 0.38 | 0.72 | 0.02 | -0.14 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 170.00 | 7.40 | 8.30 | 8.30 | +3.60 | +76.60% | 275 | 461 | 0.38 | 0.60 | 0.03 | -0.15 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 175.00 | 4.60 | 5.50 | 5.28 | +2.24 | +73.69% | 65 | 380 | 0.36 | 0.46 | 0.03 | -0.14 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 180.00 | 3.00 | 3.50 | 3.35 | +1.65 | +97.06% | 350 | 612 | 0.36 | 0.31 | 0.03 | -0.12 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 185.00 | 1.65 | 2.05 | 1.92 | +1.02 | +113.34% | 273 | 292 | 0.35 | 0.19 | 0.02 | -0.09 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 190.00 | 0.85 | 1.20 | 1.05 | +0.40 | +61.54% | 35 | 150 | 0.35 | 0.11 | 0.02 | -0.07 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 195.00 | 0.35 | 1.15 | 0.55 | +0.21 | +61.77% | 11 | 104 | 0.39 | 0.07 | 0.01 | -0.05 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 200.00 | 0.05 | 1.90 | 0.39 | 0.00 | 0.00% | 0 | 158 | 0.52 | 0.03 | 0.01 | -0.02 | 5/21/2025 | 5/30/2025 3:59:59 PM EST |
| 210.00 | 0.00 | 0.70 | 0.38 | 0.00 | 0.00% | 0 | 88 | 0.52 | 0.01 | 0.00 | -0.01 | 5/23/2025 | 5/30/2025 3:59:59 PM EST |
| 220.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 24 | 0.51 | 0.00 | 0.00 | -0.01 | 5/15/2025 | 5/30/2025 3:59:59 PM EST |
| 230.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 30 | 0.66 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:59 PM EST |
| 240.00 | 0.00 | 1.55 | 0.30 | 0.00 | 0.00% | 0 | 4 | 0.91 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 3:59:59 PM EST |
| 250.00 | 0.00 | 1.55 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:59 PM EST |
| 260.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 52 | 0.70 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.85 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.65 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/30/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 1.75 | 0.05 | 0.00 | 0.00% | 0 | 4 | 2.50 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 1.55 | 0.08 | 0.00 | 0.00% | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 1.70 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 21 | 2.03 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 1.55 | 0.41 | 0.00 | 0.00% | 0 | 6 | 1.89 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/30/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 2.15 | 0.27 | 0.00 | 0.00% | 0 | 39 | 1.77 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 1.50 | 0.16 | 0.00 | 0.00% | 0 | 16 | 1.68 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 427 | 0.99 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 2.15 | 0.33 | 0.00 | 0.00% | 0 | 17 | 1.41 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 1.60 | 0.11 | 0.00 | 0.00% | 0 | 479 | 1.30 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 1.65 | 0.38 | 0.00 | 0.00% | 0 | 44 | 1.15 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 305 | 1.02 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 125.00 | 0.20 | 0.50 | 0.18 | -0.02 | -10.00% | 19 | 271 | 0.79 | -0.01 | 0.00 | -0.04 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 130.00 | 0.15 | 0.75 | 0.23 | +0.06 | +35.30% | 1 | 278 | 0.72 | -0.02 | 0.00 | -0.05 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 135.00 | 0.15 | 0.45 | 0.28 | -0.02 | -6.67% | 3 | 183 | 0.57 | -0.04 | 0.00 | -0.07 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 140.00 | 0.40 | 0.50 | 0.42 | -0.03 | -6.67% | 11 | 323 | 0.55 | -0.05 | 0.00 | -0.07 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 145.00 | 0.40 | 0.75 | 0.45 | -0.20 | -30.77% | 7 | 417 | 0.50 | -0.07 | 0.01 | -0.09 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 150.00 | 0.70 | 0.85 | 0.77 | -0.35 | -31.25% | 266 | 298 | 0.45 | -0.10 | 0.01 | -0.10 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 155.00 | 0.85 | 1.25 | 1.09 | -0.82 | -42.94% | 66 | 428 | 0.41 | -0.13 | 0.01 | -0.11 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 160.00 | 1.65 | 1.95 | 1.72 | -1.48 | -46.25% | 106 | 421 | 0.40 | -0.19 | 0.02 | -0.12 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 165.00 | 2.75 | 3.10 | 2.85 | -1.86 | -39.49% | 75 | 378 | 0.38 | -0.28 | 0.02 | -0.14 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 170.00 | 4.30 | 4.80 | 4.50 | -2.42 | -34.98% | 41 | 507 | 0.36 | -0.40 | 0.03 | -0.15 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 175.00 | 6.60 | 7.10 | 8.60 | 0.00 | 0.00% | 0 | 52 | 0.35 | -0.54 | 0.03 | -0.14 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 180.00 | 9.40 | 10.50 | 10.00 | -3.25 | -24.53% | 1 | 53 | 0.34 | -0.69 | 0.03 | -0.12 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 185.00 | 12.80 | 14.10 | 28.27 | 0.00 | 0.00% | 0 | 69 | 0.31 | -0.81 | 0.02 | -0.09 | 5/12/2025 | 5/30/2025 3:59:59 PM EST |
| 190.00 | 15.80 | 19.20 | 27.00 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.89 | 0.02 | -0.07 | 5/8/2025 | 5/30/2025 3:59:59 PM EST |
| 195.00 | 20.40 | 23.80 | 33.20 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.93 | 0.01 | -0.05 | 5/22/2025 | 5/30/2025 3:59:59 PM EST |
| 200.00 | 25.20 | 28.30 | 41.65 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.97 | 0.01 | -0.02 | 5/13/2025 | 5/30/2025 3:59:59 PM EST |
| 210.00 | 35.10 | 39.20 | 52.60 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 2/21/2025 | 5/30/2025 3:59:59 PM EST |
| 220.00 | 45.10 | 49.20 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 230.00 | 55.10 | 59.20 | 59.00 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:59 PM EST |
| 240.00 | 65.10 | 69.20 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 250.00 | 75.20 | 79.20 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 260.00 | 85.10 | 89.20 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST |