Options Chain for SPROUTS FMRS MKT INC COM (SFM) - $86.13 as of 8/24/2026 9:16:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 44.30 | 47.50 | 45.90 | % | 1.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:49 PM EST | |||
| 45.00 | 39.30 | 43.30 | 41.30 | % | 0.92 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:49 PM EST | |||
| 50.00 | 34.40 | 37.40 | 35.90 | % | 0.72 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 8/24/2026 3:59:49 PM EST | |||
| 55.00 | 29.50 | 32.50 | 31.00 | % | 0.56 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.01 | 8/24/2026 3:59:49 PM EST | |||
| 60.00 | 24.50 | 27.60 | 26.05 | % | 0.43 | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.01 | 8/24/2026 3:59:49 PM EST | |||
| 65.00 | 19.70 | 23.20 | 21.45 | % | 0.33 | 0 | 0 | 0.67 | 0.95 | 0.01 | -0.03 | 8/24/2026 3:59:49 PM EST | |||
| 70.00 | 15.10 | 18.70 | 16.90 | % | 0.24 | 0 | 0 | 0.60 | 0.90 | 0.01 | -0.04 | 8/24/2026 3:59:49 PM EST | |||
| 75.00 | 10.90 | 13.80 | 12.35 | 8.60 | 0.00 | 0.00% | 0.16 | 0 | 16 | 0.53 | 0.83 | 0.02 | -0.05 | 8/21/2026 | 8/24/2026 3:59:49 PM EST |
| 80.00 | 7.10 | 10.60 | 8.85 | 8.55 | +2.75 | +47.42% | 0.11 | 6 | 68 | 0.35 | 0.72 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 85.00 | 6.20 | 6.50 | 6.35 | 5.80 | +2.22 | +62.02% | 0.07 | 42 | 301 | 0.41 | 0.59 | 0.03 | -0.06 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 90.00 | 3.90 | 4.50 | 4.20 | 3.80 | +1.81 | +90.96% | 0.05 | 212 | 120 | 0.42 | 0.43 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 95.00 | 2.30 | 2.50 | 2.40 | 2.30 | +1.15 | +100.00% | 0.03 | 145 | 484 | 0.42 | 0.30 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 100.00 | 1.15 | 1.50 | 1.33 | 1.35 | +0.73 | +117.75% | 0.01 | 1,604 | 48 | 0.41 | 0.20 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 105.00 | 0.20 | 1.50 | 0.85 | 0.70 | +0.40 | +133.34% | 0.01 | 19 | 19 | 0.42 | 0.13 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 110.00 | 0.00 | 1.00 | 0.50 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | 0.09 | 0.01 | -0.02 | 8/3/2026 | 8/24/2026 3:59:49 PM EST |
| 115.00 | 0.00 | 0.40 | 0.20 | 0.20 | +0.04 | +25.00% | 0.00 | 1 | 6 | 0.47 | 0.06 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 120.00 | 0.00 | 1.00 | 0.50 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.03 | 0.00 | -0.01 | 8/20/2026 | 8/24/2026 3:59:49 PM EST |
| 125.00 | 0.00 | 1.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.70 | 0.02 | 0.00 | -0.01 | 8/3/2026 | 8/24/2026 3:59:49 PM EST |
| 130.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.94 | 0.01 | 0.00 | 0.00 | 8/24/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:49 PM EST | |||
| 45.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:49 PM EST | |||
| 50.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 8/24/2026 3:59:49 PM EST | |||
| 55.00 | 0.00 | 0.20 | 0.10 | 0.11 | -0.01 | -8.34% | 0.00 | 10 | 22 | 0.63 | -0.01 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 60.00 | 0.00 | 0.60 | 0.30 | 0.15 | -0.12 | -44.45% | 0.01 | 1 | 33 | 0.60 | -0.02 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 65.00 | 0.20 | 0.40 | 0.30 | 0.35 | -0.17 | -32.70% | 0.00 | 62 | 232 | 0.48 | -0.05 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 70.00 | 0.50 | 0.75 | 0.63 | 0.70 | -0.55 | -44.00% | 0.01 | 26 | 146 | 0.45 | -0.10 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 75.00 | 1.25 | 1.70 | 1.48 | 1.55 | -0.75 | -32.61% | 0.02 | 16 | 116 | 0.46 | -0.17 | 0.02 | -0.05 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 80.00 | 2.50 | 2.90 | 2.70 | 3.10 | -1.11 | -26.37% | 0.03 | 18 | 158 | 0.44 | -0.28 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 85.00 | 4.40 | 5.20 | 4.80 | 5.26 | -4.48 | -46.00% | 0.06 | 2 | 22 | 0.43 | -0.41 | 0.03 | -0.06 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 90.00 | 6.40 | 9.00 | 7.70 | 10.95 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.43 | -0.57 | 0.03 | -0.05 | 8/21/2026 | 8/24/2026 3:59:49 PM EST |
| 95.00 | 9.80 | 12.90 | 11.35 | 14.80 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.44 | -0.70 | 0.02 | -0.04 | 8/19/2026 | 8/24/2026 3:59:49 PM EST |
| 100.00 | 13.80 | 16.50 | 15.15 | 15.50 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.39 | -0.80 | 0.02 | -0.04 | 7/31/2026 | 8/24/2026 3:59:49 PM EST |
| 105.00 | 18.20 | 21.30 | 19.75 | % | 0.19 | 0 | 0 | 0.60 | -0.87 | 0.01 | -0.03 | 8/24/2026 3:59:49 PM EST | |||
| 110.00 | 22.70 | 26.10 | 24.40 | % | 0.22 | 0 | 0 | 0.65 | -0.91 | 0.01 | -0.02 | 8/24/2026 3:59:49 PM EST | |||
| 115.00 | 28.10 | 31.00 | 29.55 | % | 0.26 | 0 | 0 | 0.78 | -0.94 | 0.01 | -0.02 | 8/24/2026 3:59:49 PM EST | |||
| 120.00 | 32.30 | 36.00 | 34.15 | % | 0.28 | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.01 | 8/24/2026 3:59:49 PM EST | |||
| 125.00 | 37.70 | 40.90 | 39.30 | % | 0.31 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.01 | 8/24/2026 3:59:49 PM EST | |||
| 130.00 | 42.70 | 45.90 | 44.30 | % | 0.34 | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 8/24/2026 3:59:49 PM EST |