Options Chain for SPROUTS FMRS MKT INC COM (SFM) - $67.50 as of 4/29/2024 9:18:31 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.00 | 34.50 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 40.00 | 25.00 | 29.50 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 45.00 | 20.00 | 24.00 | 17.69 | 0.00 | 0.00% | 0 | 15 | 1.86 | 1.00 | 0.00 | -0.01 | 4/12/2024 | 4/26/2024 4:00:04 PM EST |
| 50.00 | 15.40 | 20.00 | 16.10 | 0.00 | 0.00% | 0 | 16 | 1.59 | 0.99 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 4:00:04 PM EST |
| 55.00 | 10.20 | 15.00 | 12.60 | 0.00 | 0.00% | 0 | 12 | 1.04 | 0.95 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 60.00 | 7.60 | 8.10 | 8.10 | 0.00 | 0.00% | 0 | 83 | 0.50 | 0.84 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 65.00 | 4.10 | 4.20 | 4.30 | 0.00 | 0.00% | 0 | 1,351 | 0.47 | 0.64 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 70.00 | 1.70 | 1.80 | 1.74 | 0.00 | 0.00% | 0 | 247 | 0.45 | 0.37 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 75.00 | 0.55 | 0.70 | 0.62 | 0.00 | 0.00% | 0 | 350 | 0.45 | 0.17 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 80.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.46 | 0.06 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 0.94 | 0.02 | 0.01 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 90.00 | 0.00 | 0.20 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 95.00 | 0.00 | 5.00 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 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 | 0.10 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 40.00 | 0.00 | 1.35 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 45.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 13 | 1.52 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 50.00 | 0.00 | 1.45 | 0.24 | 0.00 | 0.00% | 0 | 29 | 1.25 | -0.01 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 4:00:04 PM EST |
| 55.00 | 0.15 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 109 | 0.53 | -0.05 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 60.00 | 0.55 | 0.70 | 0.55 | 0.00 | 0.00% | 0 | 379 | 0.48 | -0.16 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 65.00 | 1.90 | 2.00 | 1.85 | 0.00 | 0.00% | 0 | 92 | 0.46 | -0.36 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 70.00 | 4.40 | 4.70 | 4.56 | 0.00 | 0.00% | 0 | 77 | 0.44 | -0.63 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 75.00 | 8.30 | 8.80 | 8.40 | 0.00 | 0.00% | 0 | 58 | 0.64 | -0.83 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 80.00 | 11.00 | 15.50 | % | 0 | 0 | 1.04 | -0.94 | 0.02 | -0.02 | 4/26/2024 4:00:04 PM EST | |||
| 85.00 | 16.00 | 20.40 | % | 0 | 0 | 1.22 | -0.98 | 0.01 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 90.00 | 20.60 | 25.40 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 95.00 | 25.60 | 30.50 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST |