Options Chain for SPROUTS FMRS MKT INC COM (SFM) - $152.64 as of 3/31/2025 10:21:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 45.90 | 49.40 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 3/31/2025 4:00:02 PM EST | |||
| 110.00 | 41.40 | 44.70 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.02 | 3/31/2025 4:00:02 PM EST | |||
| 115.00 | 36.00 | 39.50 | 35.50 | 0.00 | 0.00% | 0 | 3 | 1.03 | 0.99 | 0.00 | -0.03 | 3/27/2025 | 3/31/2025 4:00:02 PM EST |
| 120.00 | 31.30 | 33.60 | 22.80 | 0.00 | 0.00% | 0 | 4 | 0.91 | 0.98 | 0.00 | -0.03 | 3/21/2025 | 3/31/2025 4:00:02 PM EST |
| 125.00 | 26.20 | 29.80 | 18.80 | 0.00 | 0.00% | 0 | 114 | 0.80 | 0.98 | 0.00 | -0.04 | 3/21/2025 | 3/31/2025 4:00:02 PM EST |
| 130.00 | 21.70 | 24.80 | 19.30 | 0.00 | 0.00% | 0 | 35 | 0.83 | 0.93 | 0.01 | -0.08 | 3/28/2025 | 3/31/2025 4:00:02 PM EST |
| 135.00 | 17.80 | 19.20 | 16.40 | +1.70 | +11.57% | 3 | 323 | 0.47 | 0.89 | 0.01 | -0.10 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 140.00 | 14.30 | 14.90 | 13.60 | +2.30 | +20.36% | 23 | 120 | 0.51 | 0.82 | 0.02 | -0.13 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 145.00 | 10.40 | 10.80 | 10.22 | +2.62 | +34.48% | 20 | 178 | 0.47 | 0.72 | 0.02 | -0.16 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 150.00 | 6.90 | 7.50 | 6.90 | +2.20 | +46.81% | 22 | 207 | 0.42 | 0.59 | 0.03 | -0.17 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 155.00 | 4.40 | 4.90 | 4.60 | +1.65 | +55.94% | 70 | 394 | 0.43 | 0.45 | 0.03 | -0.17 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 160.00 | 2.55 | 2.90 | 2.60 | +0.93 | +55.69% | 13 | 447 | 0.42 | 0.32 | 0.03 | -0.15 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 165.00 | 1.40 | 1.50 | 1.45 | +0.58 | +66.67% | 28 | 128 | 0.42 | 0.20 | 0.02 | -0.11 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 170.00 | 0.65 | 0.90 | 0.76 | +0.27 | +55.11% | 9 | 115 | 0.40 | 0.12 | 0.01 | -0.08 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 175.00 | 0.30 | 0.45 | 0.35 | +0.07 | +25.00% | 5 | 86 | 0.41 | 0.07 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 180.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 40 | 0.76 | 0.03 | 0.01 | -0.03 | 3/28/2025 | 3/31/2025 4:00:02 PM EST |
| 185.00 | 0.00 | 1.40 | 0.03 | 0.00 | 0.00% | 0 | 14 | 0.75 | 0.02 | 0.00 | -0.02 | 3/28/2025 | 3/31/2025 4:00:02 PM EST |
| 190.00 | 0.00 | 0.95 | % | 0 | 0 | 0.73 | 0.01 | 0.00 | -0.01 | 3/31/2025 4:00:02 PM EST | |||
| 195.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 4 | 0.96 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 4:00:02 PM EST |
| 200.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 36 | 1.02 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 4:00:02 PM EST |
| 210.00 | 0.00 | 1.35 | 3.04 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 4:00:02 PM EST |
| 220.00 | 0.00 | 1.35 | 2.26 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 4:00:02 PM EST |
| 230.00 | 0.00 | 1.35 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 240.00 | 0.00 | 1.35 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 250.00 | 0.00 | 0.90 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.83 | 0.00 | 0.00 | -0.01 | 3/27/2025 | 3/31/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 217 | 0.80 | 0.00 | 0.00 | -0.02 | 3/27/2025 | 3/31/2025 4:00:02 PM EST |
| 115.00 | 0.05 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 56 | 0.63 | -0.01 | 0.00 | -0.03 | 3/28/2025 | 3/31/2025 4:00:02 PM EST |
| 120.00 | 0.20 | 0.25 | 0.30 | 0.00 | 0.00% | 5 | 93 | 0.61 | -0.02 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 1.65 | 0.45 | +0.12 | +36.37% | 12 | 121 | 0.93 | -0.02 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 130.00 | 0.50 | 0.60 | 0.55 | -0.40 | -42.11% | 30 | 378 | 0.52 | -0.07 | 0.01 | -0.08 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 135.00 | 0.80 | 1.05 | 0.90 | -0.65 | -41.94% | 71 | 230 | 0.49 | -0.11 | 0.01 | -0.10 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 140.00 | 1.50 | 1.75 | 1.73 | -0.87 | -33.47% | 15 | 185 | 0.47 | -0.18 | 0.02 | -0.13 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 145.00 | 2.55 | 2.80 | 2.73 | -1.62 | -37.25% | 21 | 220 | 0.45 | -0.28 | 0.02 | -0.16 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 150.00 | 4.10 | 4.50 | 5.10 | -1.64 | -24.34% | 16 | 73 | 0.42 | -0.41 | 0.03 | -0.17 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 155.00 | 6.40 | 6.90 | 10.39 | 0.00 | 0.00% | 0 | 23 | 0.41 | -0.55 | 0.03 | -0.17 | 3/28/2025 | 3/31/2025 4:00:02 PM EST |
| 160.00 | 9.50 | 10.50 | 12.43 | 0.00 | 0.00% | 0 | 8 | 0.41 | -0.68 | 0.03 | -0.15 | 3/27/2025 | 3/31/2025 4:00:02 PM EST |
| 165.00 | 13.20 | 15.10 | 32.80 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.80 | 0.02 | -0.11 | 3/10/2025 | 3/31/2025 4:00:02 PM EST |
| 170.00 | 16.90 | 20.00 | 38.18 | 0.00 | 0.00% | 0 | 2 | 0.65 | -0.88 | 0.01 | -0.08 | 3/7/2025 | 3/31/2025 4:00:02 PM EST |
| 175.00 | 21.00 | 24.60 | 42.45 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.93 | 0.01 | -0.05 | 3/10/2025 | 3/31/2025 4:00:02 PM EST |
| 180.00 | 26.00 | 29.20 | 35.00 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.97 | 0.01 | -0.03 | 2/21/2025 | 3/31/2025 4:00:02 PM EST |
| 185.00 | 31.00 | 34.10 | % | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.02 | 3/31/2025 4:00:02 PM EST | |||
| 190.00 | 36.00 | 39.10 | % | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 3/31/2025 4:00:02 PM EST | |||
| 195.00 | 40.70 | 44.10 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 200.00 | 45.60 | 49.40 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 210.00 | 56.40 | 59.30 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 220.00 | 66.00 | 69.10 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 230.00 | 75.60 | 79.40 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 240.00 | 85.60 | 89.30 | 88.00 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 4:00:02 PM EST |
| 250.00 | 95.80 | 99.40 | 91.10 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 4:00:02 PM EST |