Options Chain for SPROUTS FMRS MKT INC COM (SFM) - $70.91 as of 1/30/2026 8:40:24 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 | 29.20 | 33.30 | 31.25 | 39.18 | 0.00 | 0.00% | 0.78 | 0 | 25 | 1.51 | 1.00 | 0.00 | -0.01 | 1/16/2026 | 1/30/2026 3:59:59 PM EST |
| 45.00 | 24.30 | 28.40 | 26.35 | % | 0.59 | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 50.00 | 20.40 | 22.80 | 21.60 | 32.80 | 0.00 | 0.00% | 0.43 | 0 | 18 | 0.95 | 0.96 | 0.01 | -0.02 | 11/25/2025 | 1/30/2026 3:59:59 PM EST |
| 55.00 | 15.70 | 17.60 | 16.65 | 32.48 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.72 | 0.90 | 0.01 | -0.03 | 12/1/2025 | 1/30/2026 3:59:59 PM EST |
| 60.00 | 11.90 | 14.20 | 13.05 | 13.10 | 0.00 | 0.00% | 0.22 | 0 | 11 | 0.59 | 0.82 | 0.02 | -0.05 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 65.00 | 9.00 | 9.50 | 9.25 | 9.25 | 0.00 | 0.00% | 0.14 | 0 | 28 | 0.56 | 0.71 | 0.02 | -0.06 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 70.00 | 6.10 | 6.60 | 6.35 | 6.40 | 0.00 | 0.00% | 0.09 | 13 | 90 | 0.55 | 0.58 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 75.00 | 3.90 | 4.50 | 4.20 | 4.20 | +0.05 | +1.21% | 0.06 | 44 | 262 | 0.55 | 0.44 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 80.00 | 2.45 | 2.80 | 2.63 | 2.65 | +0.07 | +2.72% | 0.03 | 7 | 693 | 0.54 | 0.32 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 85.00 | 1.50 | 1.75 | 1.63 | 1.59 | -0.06 | -3.64% | 0.02 | 5 | 348 | 0.55 | 0.21 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 90.00 | 0.85 | 1.25 | 1.05 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1,337 | 0.56 | 0.14 | 0.02 | -0.03 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 95.00 | 0.25 | 0.95 | 0.60 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 203 | 0.54 | 0.10 | 0.01 | -0.03 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 100.00 | 0.15 | 0.75 | 0.45 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 810 | 0.57 | 0.07 | 0.01 | -0.02 | 1/28/2026 | 1/30/2026 3:59:59 PM EST |
| 105.00 | 0.05 | 0.60 | 0.33 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 329 | 0.57 | 0.05 | 0.01 | -0.02 | 1/27/2026 | 1/30/2026 3:59:59 PM EST |
| 110.00 | 0.15 | 0.75 | 0.45 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 307 | 0.69 | 0.03 | 0.00 | -0.01 | 1/28/2026 | 1/30/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.77 | 0.01 | 0.00 | -0.01 | 1/26/2026 | 1/30/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 312 | 0.91 | 0.01 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:59 PM EST |
| 125.00 | 0.05 | 0.15 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.67 | 0.01 | 0.00 | 0.00 | 1/12/2026 | 1/30/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.85 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/30/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 0.30 | 0.15 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 270 | 0.89 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 685 | 1.10 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 274 | 1.14 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/30/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.98 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/30/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.22 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/30/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.26 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.29 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.33 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/30/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.36 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/30/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 203 | 1.39 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/30/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.42 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.45 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/30/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/30/2026 3:59:59 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.51 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 1/30/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.56 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 1/30/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.14 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 10.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.66 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 1/30/2026 3:59:59 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.07 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 1/30/2026 3:59:59 PM EST |
| 250.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.45 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/30/2026 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 | 1.35 | 0.68 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.30 | 0.00 | 0.00 | -0.01 | 1/22/2026 | 1/30/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.78 | -0.01 | 0.00 | -0.01 | 1/28/2026 | 1/30/2026 3:59:59 PM EST |
| 50.00 | 0.15 | 0.50 | 0.33 | 0.35 | -0.05 | -12.50% | 0.01 | 1 | 564 | 0.60 | -0.04 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 55.00 | 0.75 | 0.85 | 0.80 | 0.82 | -0.08 | -8.89% | 0.01 | 5 | 198 | 0.60 | -0.10 | 0.01 | -0.03 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 60.00 | 1.55 | 1.90 | 1.73 | 1.65 | +0.01 | +0.61% | 0.03 | 8 | 825 | 0.59 | -0.18 | 0.02 | -0.05 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 65.00 | 2.80 | 3.30 | 3.05 | 3.04 | -0.06 | -1.94% | 0.05 | 2 | 433 | 0.57 | -0.29 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 70.00 | 4.80 | 5.30 | 5.05 | 5.00 | -0.10 | -1.97% | 0.07 | 49 | 1,149 | 0.55 | -0.42 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 75.00 | 7.70 | 8.10 | 7.90 | 8.10 | +0.10 | +1.25% | 0.11 | 15 | 578 | 0.55 | -0.56 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 80.00 | 10.80 | 12.30 | 11.55 | 11.80 | 0.00 | 0.00% | 0.14 | 0 | 822 | 0.57 | -0.68 | 0.03 | -0.05 | 1/27/2026 | 1/30/2026 3:59:59 PM EST |
| 85.00 | 15.00 | 15.50 | 15.25 | 16.30 | +0.80 | +5.17% | 0.18 | 30 | 491 | 0.54 | -0.79 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 90.00 | 19.30 | 20.50 | 19.90 | 17.55 | 0.00 | 0.00% | 0.22 | 0 | 438 | 0.57 | -0.86 | 0.02 | -0.03 | 1/26/2026 | 1/30/2026 3:59:59 PM EST |
| 95.00 | 23.10 | 25.70 | 24.40 | 17.32 | 0.00 | 0.00% | 0.26 | 0 | 159 | 0.80 | -0.90 | 0.01 | -0.03 | 11/21/2025 | 1/30/2026 3:59:59 PM EST |
| 100.00 | 28.80 | 29.50 | 29.15 | 29.50 | +0.78 | +2.72% | 0.29 | 1 | 536 | 0.67 | -0.93 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 105.00 | 32.90 | 35.40 | 34.15 | 34.80 | 0.00 | 0.00% | 0.33 | 0 | 55 | 0.92 | -0.95 | 0.01 | -0.02 | 1/22/2026 | 1/30/2026 3:59:59 PM EST |
| 110.00 | 37.10 | 41.10 | 39.10 | 37.10 | 0.00 | 0.00% | 0.36 | 0 | 11 | 1.10 | -0.97 | 0.00 | -0.01 | 1/22/2026 | 1/30/2026 3:59:59 PM EST |
| 115.00 | 42.10 | 46.10 | 44.10 | 34.23 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.01 | 12/31/2025 | 1/30/2026 3:59:59 PM EST |
| 120.00 | 47.10 | 51.10 | 49.10 | 36.80 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.22 | -0.99 | 0.00 | 0.00 | 11/28/2025 | 1/30/2026 3:59:59 PM EST |
| 125.00 | 52.10 | 56.20 | 54.15 | 46.61 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.32 | -0.99 | 0.00 | 0.00 | 11/6/2025 | 1/30/2026 3:59:59 PM EST |
| 130.00 | 57.10 | 61.20 | 59.15 | 52.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 1/30/2026 3:59:59 PM EST |
| 135.00 | 62.10 | 66.20 | 64.15 | 54.40 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 1/30/2026 3:59:59 PM EST |
| 140.00 | 67.10 | 71.20 | 69.15 | 69.10 | 0.00 | 0.00% | 0.49 | 0 | 60 | 1.46 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:59 PM EST |
| 145.00 | 72.10 | 76.20 | 74.15 | 65.50 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 1/30/2026 3:59:59 PM EST |
| 150.00 | 77.10 | 81.20 | 79.15 | 74.80 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 1/30/2026 3:59:59 PM EST |
| 155.00 | 82.10 | 86.20 | 84.15 | 76.60 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 1/30/2026 3:59:59 PM EST |
| 160.00 | 87.10 | 91.20 | 89.15 | 81.80 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 1/30/2026 3:59:59 PM EST |
| 165.00 | 92.10 | 96.20 | 94.15 | 86.60 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 1/30/2026 3:59:59 PM EST |
| 170.00 | 97.10 | 101.20 | 99.15 | 84.70 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 1/30/2026 3:59:59 PM EST |
| 175.00 | 102.10 | 106.20 | 104.15 | 30.20 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 1/30/2026 3:59:59 PM EST |
| 180.00 | 107.10 | 111.20 | 109.15 | 34.10 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 1/30/2026 3:59:59 PM EST |
| 185.00 | 112.10 | 116.20 | 114.15 | 31.00 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 1/30/2026 3:59:59 PM EST |
| 190.00 | 117.10 | 121.20 | 119.15 | 48.50 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 1/30/2026 3:59:59 PM EST |
| 195.00 | 122.10 | 126.20 | 124.15 | 36.80 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 1/30/2026 3:59:59 PM EST |
| 200.00 | 127.10 | 131.20 | 129.15 | 56.50 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 1/30/2026 3:59:59 PM EST |
| 210.00 | 137.10 | 141.20 | 139.15 | 74.80 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 1/30/2026 3:59:59 PM EST |
| 220.00 | 147.10 | 151.20 | 149.15 | % | 0.68 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 230.00 | 157.10 | 161.20 | 159.15 | % | 0.69 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 240.00 | 167.10 | 171.10 | 169.10 | 129.10 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 1/30/2026 3:59:59 PM EST |
| 250.00 | 177.10 | 181.20 | 179.15 | % | 0.72 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST |