Options Chain for SPROUTS FMRS MKT INC COM (SFM) - $142.75 as of 11/20/2024 8:42:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 106.70 | 109.20 | 83.07 | 0.00 | 0.00% | 0 | 152 | 3.28 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 3:59:52 PM EST |
| 40.00 | 101.20 | 104.30 | 38.40 | 0.00 | 0.00% | 0 | 10 | 3.01 | 1.00 | 0.00 | 0.00 | 6/21/2024 | 11/20/2024 3:59:52 PM EST |
| 45.00 | 96.20 | 100.00 | 33.40 | 0.00 | 0.00% | 0 | 5 | 2.74 | 1.00 | 0.00 | 0.00 | 6/21/2024 | 11/20/2024 3:59:52 PM EST |
| 50.00 | 91.20 | 95.00 | 46.77 | 0.00 | 0.00% | 0 | 2 | 2.50 | 1.00 | 0.00 | 0.00 | 8/22/2024 | 11/20/2024 3:59:52 PM EST |
| 55.00 | 86.20 | 90.10 | 23.80 | 0.00 | 0.00% | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 6/21/2024 | 11/20/2024 3:59:52 PM EST |
| 60.00 | 81.20 | 85.10 | 79.20 | 0.00 | 0.00% | 0 | 4 | 2.10 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 65.00 | 76.30 | 80.10 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 70.00 | 71.30 | 74.50 | 33.33 | 0.00 | 0.00% | 0 | 71 | 1.79 | 1.00 | 0.00 | 0.00 | 8/1/2024 | 11/20/2024 3:59:52 PM EST |
| 75.00 | 66.30 | 69.70 | 58.00 | 0.00 | 0.00% | 0 | 29 | 1.63 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:52 PM EST |
| 80.00 | 61.40 | 65.10 | 62.00 | +26.42 | +74.26% | 1 | 170 | 1.51 | 1.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 85.00 | 56.40 | 60.20 | 57.00 | 0.00 | 0.00% | 0 | 87 | 1.38 | 1.00 | 0.00 | -0.02 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 90.00 | 52.50 | 55.10 | 51.80 | 0.00 | 0.00% | 0 | 43 | 1.25 | 0.99 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 95.00 | 46.60 | 50.30 | 46.75 | 0.00 | 0.00% | 0 | 61 | 1.13 | 0.99 | 0.00 | -0.03 | 11/14/2024 | 11/20/2024 3:59:52 PM EST |
| 100.00 | 42.10 | 44.90 | 42.00 | 0.00 | 0.00% | 0 | 632 | 1.03 | 0.99 | 0.00 | -0.03 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 105.00 | 37.30 | 40.00 | 38.00 | 0.00 | 0.00% | 0 | 249 | 0.93 | 0.98 | 0.00 | -0.04 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 110.00 | 31.60 | 35.50 | 32.80 | -0.20 | -0.61% | 4 | 416 | 0.83 | 0.96 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 115.00 | 27.20 | 29.80 | 27.14 | 0.00 | 0.00% | 0 | 377 | 0.73 | 0.94 | 0.01 | -0.06 | 11/14/2024 | 11/20/2024 3:59:52 PM EST |
| 120.00 | 23.40 | 24.40 | 21.40 | 0.00 | 0.00% | 0 | 190 | 0.59 | 0.93 | 0.01 | -0.06 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 125.00 | 18.30 | 19.80 | 18.00 | -0.25 | -1.37% | 1 | 90 | 0.55 | 0.91 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 130.00 | 14.30 | 14.80 | 13.80 | +0.01 | +0.08% | 1 | 308 | 0.49 | 0.87 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 135.00 | 10.30 | 10.60 | 10.75 | +0.21 | +2.00% | 2 | 77 | 0.29 | 0.78 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 140.00 | 6.90 | 7.20 | 7.15 | -0.10 | -1.38% | 15 | 149 | 0.32 | 0.63 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 145.00 | 4.30 | 4.60 | 4.39 | -0.61 | -12.20% | 28 | 313 | 0.31 | 0.47 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 150.00 | 2.55 | 2.80 | 2.73 | +0.03 | +1.12% | 17 | 302 | 0.31 | 0.33 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 155.00 | 1.45 | 1.60 | 1.61 | 0.00 | 0.00% | 0 | 87 | 0.32 | 0.21 | 0.02 | -0.07 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 160.00 | 0.80 | 1.00 | 0.72 | 0.00 | 0.00% | 0 | 364 | 0.33 | 0.14 | 0.02 | -0.05 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 165.00 | 0.20 | 1.30 | 0.50 | 0.00 | 0.00% | 0 | 19 | 0.44 | 0.07 | 0.01 | -0.03 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 170.00 | 0.05 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 7 | 0.43 | 0.04 | 0.01 | -0.02 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 175.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.03 | 0.00 | -0.02 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.01 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 2 | 2.50 | 0.00 | 0.00 | 0.00 | 6/20/2024 | 11/20/2024 3:59:52 PM EST |
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 6 | 2.08 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 11/20/2024 3:59:52 PM EST |
| 55.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 35 | 1.41 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:52 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 766 | 1.29 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 65.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 113 | 1.61 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:52 PM EST |
| 70.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 261 | 1.48 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:52 PM EST |
| 75.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 67 | 1.35 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 80.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 138 | 0.82 | 0.00 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 85.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 251 | 0.74 | 0.00 | 0.00 | -0.02 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 90.00 | 0.05 | 0.20 | 0.06 | -0.09 | -60.00% | 1 | 158 | 0.75 | -0.01 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 95.00 | 0.05 | 0.30 | 0.12 | -0.03 | -20.00% | 5 | 317 | 0.68 | -0.01 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 100.00 | 0.05 | 0.50 | 0.05 | -0.10 | -66.67% | 1 | 1,127 | 0.64 | -0.01 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 105.00 | 0.05 | 0.60 | 0.17 | +0.05 | +41.67% | 2 | 318 | 0.58 | -0.02 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 110.00 | 0.10 | 0.40 | 0.36 | +0.11 | +44.00% | 1 | 146 | 0.50 | -0.04 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 115.00 | 0.20 | 0.30 | 0.25 | -0.05 | -16.67% | 3 | 72 | 0.43 | -0.06 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 120.00 | 0.30 | 0.40 | 0.33 | -0.11 | -25.00% | 5 | 165 | 0.39 | -0.07 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 125.00 | 0.55 | 0.65 | 0.61 | -0.08 | -11.60% | 28 | 174 | 0.36 | -0.09 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 130.00 | 1.05 | 1.25 | 1.15 | +0.03 | +2.68% | 15 | 740 | 0.35 | -0.13 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 135.00 | 2.05 | 2.20 | 2.13 | +0.18 | +9.24% | 14 | 292 | 0.34 | -0.22 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 140.00 | 3.60 | 3.90 | 3.73 | -0.27 | -6.75% | 16 | 121 | 0.33 | -0.37 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 145.00 | 5.90 | 6.30 | 6.40 | +0.38 | +6.32% | 1 | 153 | 0.32 | -0.53 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 150.00 | 9.10 | 9.50 | 9.16 | 0.00 | 0.00% | 0 | 32 | 0.32 | -0.67 | 0.03 | -0.08 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 155.00 | 12.60 | 14.70 | 13.04 | 0.00 | 0.00% | 0 | 7 | 0.45 | -0.79 | 0.02 | -0.07 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 160.00 | 15.90 | 19.40 | 15.90 | 0.00 | 0.00% | 0 | 3 | 0.53 | -0.86 | 0.02 | -0.05 | 11/12/2024 | 11/20/2024 3:59:52 PM EST |
| 165.00 | 20.80 | 23.40 | % | 0 | 0 | 0.59 | -0.93 | 0.01 | -0.03 | 11/20/2024 3:59:52 PM EST | |||
| 170.00 | 25.00 | 29.70 | % | 0 | 0 | 0.66 | -0.96 | 0.01 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 175.00 | 30.60 | 34.00 | % | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 180.00 | 35.20 | 39.00 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 185.00 | 40.90 | 44.00 | % | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 190.00 | 45.20 | 49.00 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 195.00 | 50.20 | 54.00 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 200.00 | 55.30 | 59.00 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 210.00 | 65.50 | 69.00 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST |