Options Chain for SPROUTS FMRS MKT INC COM (SFM) - $82.06 as of 3/16/2026 3:09:55 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 | 39.60 | 43.70 | 41.65 | 37.82 | 0.00 | 0.00% | 1.04 | 0 | 16 | 5.83 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:59 PM EST |
| 45.00 | 34.60 | 38.70 | 36.65 | % | 0.81 | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 50.00 | 29.70 | 33.80 | 31.75 | 29.19 | 0.00 | 0.00% | 0.64 | 0 | 23 | 4.33 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 55.00 | 24.80 | 27.70 | 26.25 | 18.90 | 0.00 | 0.00% | 0.48 | 0 | 18 | 2.90 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:59 PM EST |
| 60.00 | 19.80 | 22.70 | 21.25 | 18.50 | 0.00 | 0.00% | 0.35 | 0 | 34 | 2.39 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:59 PM EST |
| 65.00 | 14.90 | 17.00 | 15.95 | 15.95 | +1.53 | +10.61% | 0.25 | 10 | 129 | 1.31 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 70.00 | 9.90 | 12.60 | 11.25 | 11.20 | -0.80 | -6.67% | 0.16 | 5 | 1,062 | 1.45 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 75.00 | 6.40 | 7.50 | 6.95 | 5.78 | -1.76 | -23.35% | 0.09 | 22 | 1,975 | 0.89 | 0.94 | 0.03 | -0.07 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 80.00 | 2.45 | 2.85 | 2.65 | 2.80 | -0.80 | -22.23% | 0.03 | 221 | 1,962 | 0.47 | 0.67 | 0.08 | -0.19 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 85.00 | 0.35 | 0.60 | 0.48 | 0.53 | -0.25 | -32.06% | 0.01 | 93 | 998 | 0.46 | 0.23 | 0.07 | -0.15 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.09 | -64.29% | 0.00 | 18 | 1,304 | 0.55 | 0.03 | 0.02 | -0.03 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.70 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 985 | 0.90 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 0.80 | 0.40 | 0.10 | +0.05 | +100.00% | 0.00 | 2 | 325 | 1.83 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 1.10 | 0.55 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 312 | 2.25 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 2.50 | 1.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 113 | 3.16 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 355 | 1.56 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.70 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 219 | 2.37 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 260 | 2.36 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 693 | 2.08 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/16/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.29 | -85.30% | 0.00 | 1 | 274 | 2.20 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 129 | 2.31 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 2.10 | 1.05 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 84 | 4.50 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 136 | 4.65 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 3/16/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 4.80 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 3/16/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 2.10 | 1.05 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 160 | 4.94 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 2.10 | 1.05 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 33 | 5.07 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 3/16/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 2.10 | 1.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 203 | 5.19 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 0.55 | 0.28 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 2.10 | 1.05 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 2.10 | 1.05 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 3/16/2026 3:59:59 PM EST |
| 200.00 | 0.00 | 2.10 | 1.05 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 3/16/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 2.10 | 1.05 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 3/16/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 3/16/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 10.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 3/16/2026 3:59:59 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 3/16/2026 3:59:59 PM EST |
| 250.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 3/16/2026 3:59:59 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 | 1.20 | 0.60 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 14 | 5.05 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 2.10 | 1.05 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 43 | 5.11 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 679 | 2.71 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 800 | 2.09 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.08 | +0.03 | +60.00% | 0.00 | 80 | 1,297 | 1.69 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 65.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 82 | 1,381 | 1.10 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 70.00 | 0.05 | 0.25 | 0.15 | 0.11 | -0.02 | -15.39% | 0.00 | 6 | 1,610 | 0.88 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 75.00 | 0.20 | 0.25 | 0.23 | 0.21 | -0.09 | -30.00% | 0.00 | 48 | 1,021 | 0.61 | -0.06 | 0.03 | -0.07 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 80.00 | 0.65 | 1.15 | 0.90 | 1.20 | +0.10 | +9.10% | 0.01 | 57 | 809 | 0.53 | -0.33 | 0.08 | -0.19 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 85.00 | 3.10 | 4.40 | 3.75 | 4.80 | -0.50 | -9.44% | 0.04 | 3 | 504 | 0.71 | -0.77 | 0.07 | -0.15 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 90.00 | 8.00 | 10.20 | 9.10 | 12.32 | 0.00 | 0.00% | 0.10 | 0 | 303 | 1.42 | -0.97 | 0.02 | -0.03 | 3/12/2026 | 3/16/2026 3:59:59 PM EST |
| 95.00 | 11.30 | 15.20 | 13.25 | 15.99 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:59 PM EST |
| 100.00 | 17.40 | 20.20 | 18.80 | 22.50 | 0.00 | 0.00% | 0.19 | 0 | 26 | 2.12 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:59 PM EST |
| 105.00 | 22.40 | 25.20 | 23.80 | 32.77 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:59 PM EST |
| 110.00 | 27.40 | 30.20 | 28.80 | 37.10 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 3/16/2026 3:59:59 PM EST |
| 115.00 | 31.40 | 35.20 | 33.30 | 34.23 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 3/16/2026 3:59:59 PM EST |
| 120.00 | 36.30 | 40.40 | 38.35 | 36.80 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 3/16/2026 3:59:59 PM EST |
| 125.00 | 41.10 | 45.40 | 43.25 | 46.61 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 3/16/2026 3:59:59 PM EST |
| 130.00 | 46.20 | 50.40 | 48.30 | 52.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 3/16/2026 3:59:59 PM EST |
| 135.00 | 51.20 | 55.40 | 53.30 | 54.40 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 3/16/2026 3:59:59 PM EST |
| 140.00 | 57.40 | 60.20 | 58.80 | 72.32 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 3:59:59 PM EST |
| 145.00 | 62.30 | 65.20 | 63.75 | 65.50 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 3/16/2026 3:59:59 PM EST |
| 150.00 | 67.20 | 70.20 | 68.70 | 74.80 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 3/16/2026 3:59:59 PM EST |
| 155.00 | 71.30 | 75.40 | 73.35 | 76.60 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 3/16/2026 3:59:59 PM EST |
| 160.00 | 76.30 | 80.40 | 78.35 | 81.80 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 3/16/2026 3:59:59 PM EST |
| 165.00 | 81.30 | 85.40 | 83.35 | 86.60 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 3/16/2026 3:59:59 PM EST |
| 170.00 | 86.30 | 90.40 | 88.35 | 84.70 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 3/16/2026 3:59:59 PM EST |
| 175.00 | 91.30 | 95.40 | 93.35 | 30.20 | 0.00 | 0.00% | 0.53 | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 3/16/2026 3:59:59 PM EST |
| 180.00 | 96.30 | 100.40 | 98.35 | 34.10 | 0.00 | 0.00% | 0.55 | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 3/16/2026 3:59:59 PM EST |
| 185.00 | 101.30 | 105.40 | 103.35 | 31.00 | 0.00 | 0.00% | 0.56 | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 3/16/2026 3:59:59 PM EST |
| 190.00 | 106.30 | 110.40 | 108.35 | 48.50 | 0.00 | 0.00% | 0.57 | 0 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 3/16/2026 3:59:59 PM EST |
| 195.00 | 111.30 | 115.40 | 113.35 | 36.80 | 0.00 | 0.00% | 0.58 | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 3/16/2026 3:59:59 PM EST |
| 200.00 | 116.30 | 120.40 | 118.35 | 56.50 | 0.00 | 0.00% | 0.59 | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 3/16/2026 3:59:59 PM EST |
| 210.00 | 126.30 | 130.40 | 128.35 | 74.80 | 0.00 | 0.00% | 0.61 | 0 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 3/16/2026 3:59:59 PM EST |
| 220.00 | 136.30 | 140.40 | 138.35 | % | 0.63 | 0 | 0 | 6.03 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 230.00 | 146.30 | 150.40 | 148.35 | % | 0.65 | 0 | 0 | 6.22 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 240.00 | 156.30 | 160.40 | 158.35 | 129.10 | 0.00 | 0.00% | 0.66 | 0 | 0 | 6.40 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 3/16/2026 3:59:59 PM EST |
| 250.00 | 166.30 | 170.40 | 168.35 | % | 0.67 | 0 | 0 | 6.56 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST |