Options Chain for SPROUTS FMRS MKT INC COM (SFM) - $135.98 as of 9/12/2025 9:24:46 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 | 64.60 | 68.10 | 66.35 | 67.81 | 0.00 | 0.00% | 0.95 | 0 | 7 | 3.46 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:03 PM EST |
| 75.00 | 59.70 | 63.10 | 61.40 | 90.65 | 0.00 | 0.00% | 0.82 | 0 | 10 | 3.15 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 9/12/2025 4:00:03 PM EST |
| 80.00 | 54.80 | 58.10 | 56.45 | 85.19 | 0.00 | 0.00% | 0.71 | 0 | 6 | 2.86 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 9/12/2025 4:00:03 PM EST |
| 85.00 | 49.80 | 53.10 | 51.45 | 55.41 | 0.00 | 0.00% | 0.61 | 0 | 2 | 2.64 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:03 PM EST |
| 90.00 | 44.70 | 48.10 | 46.40 | % | 0.52 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 95.00 | 39.80 | 42.90 | 41.35 | 45.41 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:03 PM EST |
| 100.00 | 34.80 | 38.10 | 36.45 | 74.44 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 9/12/2025 4:00:03 PM EST |
| 105.00 | 29.80 | 33.20 | 31.50 | 69.23 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 9/12/2025 4:00:03 PM EST |
| 110.00 | 24.80 | 28.20 | 26.50 | 54.13 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 9/12/2025 4:00:03 PM EST |
| 115.00 | 19.70 | 23.20 | 21.45 | 22.20 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.00 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:03 PM EST |
| 120.00 | 14.80 | 18.20 | 16.50 | 17.62 | 0.00 | 0.00% | 0.14 | 0 | 31 | 1.01 | 0.98 | 0.01 | -0.07 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 125.00 | 9.90 | 13.30 | 11.60 | 12.80 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.79 | 0.94 | 0.01 | -0.11 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 130.00 | 6.30 | 6.90 | 6.60 | 8.04 | 0.00 | 0.00% | 0.05 | 0 | 34 | 0.39 | 0.82 | 0.03 | -0.17 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 135.00 | 2.95 | 3.30 | 3.13 | 3.30 | -0.89 | -21.25% | 0.02 | 16 | 115 | 0.30 | 0.60 | 0.06 | -0.21 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 140.00 | 0.90 | 1.50 | 1.20 | 1.15 | -0.65 | -36.12% | 0.01 | 8 | 341 | 0.30 | 0.30 | 0.06 | -0.18 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 145.00 | 0.25 | 0.40 | 0.33 | 0.31 | -0.24 | -43.64% | 0.00 | 11 | 275 | 0.34 | 0.10 | 0.03 | -0.09 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 150.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 0.00 | 5 | 313 | 0.37 | 0.02 | 0.01 | -0.03 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 155.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.02 | -28.58% | 0.00 | 6 | 403 | 0.53 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 414 | 0.56 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 165.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 495 | 0.73 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:03 PM EST |
| 170.00 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 398 | 0.74 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 719 | 1.56 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:03 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 362 | 0.83 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:03 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.90 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 4:00:03 PM EST |
| 190.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 282 | 1.55 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 4:00:03 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 148 | 1.96 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:03 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 131 | 1.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 4:00:03 PM EST |
| 210.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 165 | 1.50 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:03 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 76 | 2.45 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:03 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.61 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 9/12/2025 4:00:03 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.76 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 9/12/2025 4:00:03 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.90 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 9/12/2025 4:00:03 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 24 | 3.03 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 9/12/2025 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 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.90 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 9/12/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.44 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 9/12/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 2.10 | 1.05 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.00 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 9/12/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.28 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.14 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 9/12/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.83 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 9/12/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 1.15 | 0.58 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 535 | 1.37 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.79 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 9/12/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 2.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.53 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.87 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 4:00:03 PM EST |
| 120.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.47 | -0.02 | 0.01 | -0.07 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.15 | -75.00% | 0.00 | 1 | 103 | 0.40 | -0.06 | 0.01 | -0.11 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 130.00 | 0.40 | 0.80 | 0.60 | 0.60 | +0.04 | +7.15% | 0.00 | 17 | 407 | 0.37 | -0.18 | 0.03 | -0.17 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 135.00 | 1.90 | 2.00 | 1.95 | 1.87 | +0.17 | +10.00% | 0.01 | 33 | 329 | 0.35 | -0.40 | 0.06 | -0.21 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 140.00 | 4.80 | 5.60 | 5.20 | 4.78 | +0.63 | +15.19% | 0.04 | 7 | 537 | 0.38 | -0.70 | 0.06 | -0.18 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 145.00 | 7.60 | 9.40 | 8.50 | 8.60 | +0.75 | +9.56% | 0.06 | 6 | 462 | 0.50 | -0.90 | 0.03 | -0.09 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 150.00 | 13.50 | 14.30 | 13.90 | 13.70 | +0.76 | +5.88% | 0.09 | 3 | 289 | 0.62 | -0.98 | 0.01 | -0.03 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 155.00 | 17.00 | 20.40 | 18.70 | 18.90 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.90 | -1.00 | 0.00 | -0.01 | 9/10/2025 | 9/12/2025 4:00:03 PM EST |
| 160.00 | 22.00 | 25.10 | 23.55 | 25.00 | 0.00 | 0.00% | 0.15 | 0 | 12 | 1.00 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:03 PM EST |
| 165.00 | 27.10 | 30.30 | 28.70 | 26.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:03 PM EST |
| 170.00 | 32.10 | 35.30 | 33.70 | 32.74 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.33 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 175.00 | 37.00 | 40.30 | 38.65 | 37.76 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 180.00 | 42.20 | 45.30 | 43.75 | 40.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 4:00:03 PM EST |
| 185.00 | 47.10 | 50.30 | 48.70 | 43.39 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:03 PM EST |
| 190.00 | 52.00 | 55.30 | 53.65 | 42.74 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 4:00:03 PM EST |
| 195.00 | 57.10 | 60.40 | 58.75 | 44.80 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 4:00:03 PM EST |
| 200.00 | 62.10 | 65.30 | 63.70 | 49.80 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 4:00:03 PM EST |
| 210.00 | 72.10 | 75.30 | 73.70 | 71.60 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 9/12/2025 4:00:03 PM EST |
| 220.00 | 82.20 | 85.30 | 83.75 | 61.66 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 9/12/2025 4:00:03 PM EST |
| 230.00 | 92.00 | 95.30 | 93.65 | 72.40 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 9/12/2025 4:00:03 PM EST |
| 240.00 | 102.00 | 105.30 | 103.65 | 82.70 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 9/12/2025 4:00:03 PM EST |
| 250.00 | 112.10 | 115.30 | 113.70 | 79.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 9/12/2025 4:00:03 PM EST |
| 260.00 | 122.20 | 125.30 | 123.75 | % | 0.48 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST |