Options Chain for SPROUTS FMRS MKT INC COM (SFM) - $62.49 as of 9/27/2026 10:33:52 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 | 21.70 | 25.10 | 23.40 | % | 0.58 | 0 | 0 | 1.22 | 0.99 | 0.00 | -0.01 | 9/25/2026 4:00:04 PM EST | |||
| 45.00 | 16.70 | 20.30 | 18.50 | % | 0.41 | 0 | 0 | 1.01 | 0.96 | 0.01 | -0.02 | 9/25/2026 4:00:04 PM EST | |||
| 50.00 | 12.70 | 15.80 | 14.25 | 14.03 | % | 0.28 | 1 | 0 | 0.85 | 0.89 | 0.01 | -0.03 | 9/25/2026 | 9/25/2026 4:00:04 PM EST | |
| 55.00 | 9.60 | 11.90 | 10.75 | % | 0.20 | 0 | 0 | 0.60 | 0.79 | 0.02 | -0.05 | 9/25/2026 4:00:04 PM EST | |||
| 60.00 | 5.50 | 8.80 | 7.15 | 10.70 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.54 | 0.65 | 0.03 | -0.05 | 9/23/2026 | 9/25/2026 4:00:04 PM EST |
| 65.00 | 3.90 | 4.50 | 4.20 | 4.30 | -1.95 | -31.20% | 0.06 | 26 | 14 | 0.49 | 0.50 | 0.03 | -0.05 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 70.00 | 2.10 | 3.40 | 2.75 | 2.65 | -1.05 | -28.38% | 0.04 | 40 | 66 | 0.52 | 0.35 | 0.03 | -0.05 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 75.00 | 0.90 | 1.75 | 1.33 | 1.45 | -0.80 | -35.56% | 0.02 | 50 | 53 | 0.48 | 0.23 | 0.02 | -0.04 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 80.00 | 0.25 | 1.00 | 0.63 | 0.85 | -0.45 | -34.62% | 0.01 | 117 | 359 | 0.45 | 0.14 | 0.02 | -0.03 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 85.00 | 0.10 | 0.65 | 0.38 | 0.62 | -0.13 | -17.34% | 0.00 | 6 | 298 | 0.47 | 0.08 | 0.01 | -0.02 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 1.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.70 | 0.05 | 0.01 | -0.01 | 9/24/2026 | 9/25/2026 4:00:04 PM EST |
| 95.00 | 0.05 | 1.05 | 0.55 | % | 0.01 | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.01 | 9/25/2026 4:00:04 PM EST | |||
| 100.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.86 | 0.01 | 0.00 | 0.00 | 9/25/2026 4:00:04 PM EST | |||
| 105.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.79 | 0.01 | 0.00 | 0.00 | 9/25/2026 4:00:04 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.17 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 4:00:04 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 | 1.85 | 0.93 | % | 0.02 | 0 | 0 | 1.18 | -0.01 | 0.00 | -0.01 | 9/25/2026 4:00:04 PM EST | |||
| 45.00 | 0.15 | 0.45 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.55 | -0.04 | 0.01 | -0.02 | 9/24/2026 | 9/25/2026 4:00:04 PM EST |
| 50.00 | 0.70 | 0.85 | 0.78 | 0.75 | +0.23 | +44.24% | 0.02 | 58 | 59 | 0.54 | -0.11 | 0.01 | -0.03 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 55.00 | 1.75 | 2.00 | 1.88 | 1.82 | +0.49 | +36.85% | 0.03 | 47 | 149 | 0.55 | -0.21 | 0.02 | -0.05 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 60.00 | 3.40 | 3.80 | 3.60 | 3.65 | +0.90 | +32.73% | 0.06 | 118 | 930 | 0.54 | -0.35 | 0.03 | -0.05 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 65.00 | 5.70 | 7.00 | 6.35 | 5.85 | +1.00 | +20.62% | 0.10 | 33 | 207 | 0.56 | -0.50 | 0.03 | -0.05 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 70.00 | 8.50 | 9.80 | 9.15 | 9.10 | +1.38 | +17.88% | 0.13 | 27 | 92 | 0.50 | -0.65 | 0.03 | -0.05 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 75.00 | 12.20 | 13.90 | 13.05 | 12.01 | +1.61 | +15.49% | 0.17 | 3 | 60 | 0.46 | -0.77 | 0.02 | -0.04 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 80.00 | 15.80 | 19.00 | 17.40 | 14.38 | 0.00 | 0.00% | 0.22 | 0 | 16 | 0.82 | -0.86 | 0.02 | -0.03 | 9/24/2026 | 9/25/2026 4:00:04 PM EST |
| 85.00 | 20.50 | 23.70 | 22.10 | 15.30 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.85 | -0.92 | 0.01 | -0.02 | 9/18/2026 | 9/25/2026 4:00:04 PM EST |
| 90.00 | 25.30 | 28.70 | 27.00 | 20.15 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.90 | -0.95 | 0.01 | -0.01 | 9/18/2026 | 9/25/2026 4:00:04 PM EST |
| 95.00 | 30.30 | 34.10 | 32.20 | % | 0.34 | 0 | 0 | 1.08 | -0.98 | 0.00 | -0.01 | 9/25/2026 4:00:04 PM EST | |||
| 100.00 | 35.30 | 38.80 | 37.05 | % | 0.37 | 0 | 0 | 1.16 | -0.99 | 0.00 | 0.00 | 9/25/2026 4:00:04 PM EST | |||
| 105.00 | 40.30 | 43.80 | 42.05 | % | 0.40 | 0 | 0 | 1.24 | -0.99 | 0.00 | 0.00 | 9/25/2026 4:00:04 PM EST | |||
| 110.00 | 45.40 | 49.10 | 47.25 | % | 0.43 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:04 PM EST |