Options Chain for SPROUTS FMRS MKT INC COM (SFM) - $68.86 as of 10/23/2026 8:05:10 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 | 25.20 | 28.40 | 26.80 | 28.00 | 0.00 | 0.00% | 0.67 | 0 | 18 | 1.23 | 0.99 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 4:00:05 PM EST |
| 45.00 | 20.00 | 23.70 | 21.85 | % | 0.49 | 0 | 0 | 1.10 | 0.97 | 0.00 | -0.01 | 10/23/2026 4:00:05 PM EST | |||
| 50.00 | 15.40 | 19.10 | 17.25 | 15.80 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.94 | 0.92 | 0.01 | -0.02 | 10/6/2026 | 10/23/2026 4:00:05 PM EST |
| 55.00 | 10.90 | 14.80 | 12.85 | 10.10 | 0.00 | 0.00% | 0.23 | 0 | 23 | 0.83 | 0.84 | 0.02 | -0.03 | 10/14/2026 | 10/23/2026 4:00:05 PM EST |
| 60.00 | 7.20 | 10.60 | 8.90 | 8.10 | 0.00 | 0.00% | 0.15 | 0 | 41 | 0.49 | 0.72 | 0.02 | -0.04 | 10/20/2026 | 10/23/2026 4:00:05 PM EST |
| 65.00 | 5.70 | 7.60 | 6.65 | 5.93 | +0.71 | +13.61% | 0.10 | 3 | 172 | 0.58 | 0.58 | 0.03 | -0.05 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 70.00 | 3.10 | 4.20 | 3.65 | 3.75 | -0.70 | -15.73% | 0.05 | 10 | 133 | 0.49 | 0.43 | 0.03 | -0.05 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 75.00 | 1.15 | 2.35 | 1.75 | 2.22 | -0.58 | -20.72% | 0.02 | 23 | 227 | 0.44 | 0.29 | 0.03 | -0.04 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 80.00 | 0.45 | 1.95 | 1.20 | 1.20 | -0.45 | -27.28% | 0.01 | 13 | 439 | 0.47 | 0.18 | 0.02 | -0.03 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 85.00 | 0.15 | 1.40 | 0.78 | 0.69 | -0.29 | -29.60% | 0.01 | 1 | 164 | 0.48 | 0.12 | 0.02 | -0.02 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 90.00 | 0.20 | 1.15 | 0.68 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 337 | 0.55 | 0.07 | 0.01 | -0.02 | 10/20/2026 | 10/23/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 802 | 0.65 | 0.04 | 0.01 | -0.01 | 10/22/2026 | 10/23/2026 4:00:05 PM EST |
| 100.00 | 0.10 | 1.00 | 0.55 | 0.10 | -0.05 | -33.34% | 0.01 | 1 | 271 | 0.63 | 0.02 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.65 | 0.01 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 1.80 | 0.90 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 137 | 1.04 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/23/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.16 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/23/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.22 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/23/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 164 | 1.20 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/23/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 1.55 | 0.78 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.21 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/23/2026 4:00:05 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 | 0.50 | 0.25 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.87 | -0.01 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.20 | -0.07 | -25.93% | 0.00 | 6 | 47 | 0.64 | -0.03 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 50.00 | 0.05 | 0.75 | 0.40 | 0.52 | -0.33 | -38.83% | 0.01 | 66 | 193 | 0.48 | -0.08 | 0.01 | -0.02 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 55.00 | 0.70 | 1.30 | 1.00 | 1.23 | +0.31 | +33.70% | 0.02 | 70 | 255 | 0.49 | -0.16 | 0.02 | -0.03 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 60.00 | 1.35 | 4.00 | 2.68 | 2.46 | +0.46 | +23.00% | 0.04 | 71 | 791 | 0.45 | -0.28 | 0.02 | -0.04 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 65.00 | 3.00 | 5.70 | 4.35 | 4.50 | +0.80 | +21.63% | 0.07 | 16 | 962 | 0.50 | -0.42 | 0.03 | -0.05 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 70.00 | 5.80 | 9.10 | 7.45 | 7.30 | +1.19 | +19.48% | 0.11 | 3 | 399 | 0.52 | -0.57 | 0.03 | -0.05 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 75.00 | 8.60 | 12.50 | 10.55 | 10.60 | +0.70 | +7.08% | 0.14 | 1 | 277 | 0.71 | -0.71 | 0.03 | -0.04 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 80.00 | 13.20 | 16.60 | 14.90 | 15.85 | 0.00 | 0.00% | 0.19 | 0 | 181 | 0.73 | -0.82 | 0.02 | -0.03 | 10/13/2026 | 10/23/2026 4:00:05 PM EST |
| 85.00 | 17.20 | 21.10 | 19.15 | 20.73 | 0.00 | 0.00% | 0.23 | 0 | 45 | 0.79 | -0.88 | 0.02 | -0.02 | 10/9/2026 | 10/23/2026 4:00:05 PM EST |
| 90.00 | 22.10 | 25.00 | 23.55 | 25.27 | 0.00 | 0.00% | 0.26 | 0 | 40 | 0.73 | -0.93 | 0.01 | -0.02 | 10/13/2026 | 10/23/2026 4:00:05 PM EST |
| 95.00 | 26.90 | 30.70 | 28.80 | 31.10 | 0.00 | 0.00% | 0.30 | 0 | 6 | 0.91 | -0.96 | 0.01 | -0.01 | 9/25/2026 | 10/23/2026 4:00:05 PM EST |
| 100.00 | 31.70 | 35.70 | 33.70 | 20.94 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.01 | 8/21/2026 | 10/23/2026 4:00:05 PM EST |
| 105.00 | 36.60 | 40.60 | 38.60 | 26.40 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 7/13/2026 | 10/23/2026 4:00:05 PM EST |
| 110.00 | 41.60 | 45.60 | 43.60 | 26.77 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 10/23/2026 4:00:05 PM EST |
| 115.00 | 46.70 | 50.60 | 48.65 | % | 0.42 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 120.00 | 51.60 | 55.60 | 53.60 | % | 0.45 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 125.00 | 56.70 | 60.60 | 58.65 | 54.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 10/23/2026 4:00:05 PM EST |
| 130.00 | 61.60 | 65.60 | 63.60 | % | 0.49 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST |