Options Chain for SPROUTS FMRS MKT INC COM (SFM) - $76.05 as of 4/10/2026 5:18:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 37.90 | 41.70 | 39.80 | % | 1.14 | 0 | 0 | 8.72 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 40.00 | 32.90 | 36.70 | 34.80 | % | 0.87 | 0 | 1 | 7.44 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 45.00 | 27.90 | 31.90 | 29.90 | % | 0.66 | 0 | 0 | 6.53 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 50.00 | 23.50 | 26.90 | 25.20 | 26.04 | 0.00 | 0.00% | 0.50 | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 3:59:59 PM EST |
| 55.00 | 18.70 | 21.70 | 20.20 | 20.07 | 0.00 | 0.00% | 0.37 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:59 PM EST |
| 60.00 | 13.70 | 16.70 | 15.20 | % | 0.25 | 0 | 3 | 3.49 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 65.00 | 8.80 | 11.70 | 10.25 | 10.54 | 0.00 | 0.00% | 0.16 | 0 | 11 | 2.64 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:59 PM EST |
| 70.00 | 4.00 | 6.40 | 5.20 | 5.66 | 0.00 | 0.00% | 0.07 | 0 | 93 | 1.62 | 0.91 | 0.04 | -0.15 | 4/13/2026 | 4/15/2026 3:59:59 PM EST |
| 75.00 | 0.60 | 1.85 | 1.23 | 1.54 | -0.26 | -14.45% | 0.02 | 2 | 547 | 0.57 | 0.50 | 0.12 | -0.32 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 0.20 | +0.05 | +33.34% | 0.00 | 1,055 | 1,800 | 0.88 | 0.06 | 0.04 | -0.08 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 93 | 2,220 | 0.88 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 607 | 1.20 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 10 | 107 | 1.49 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 141 | 1.76 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 1.20 | 0.60 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.65 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 2 | 6.60 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 28 | 4.04 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 64 | 3.27 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.44 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.02 | -16.67% | 0.00 | 2 | 235 | 1.52 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 70.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.02 | -16.67% | 0.00 | 21 | 625 | 0.58 | -0.09 | 0.04 | -0.15 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 75.00 | 1.05 | 1.45 | 1.25 | 1.24 | +0.04 | +3.34% | 0.02 | 171 | 1,284 | 0.54 | -0.50 | 0.12 | -0.32 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 80.00 | 4.10 | 6.00 | 5.05 | 4.53 | -0.36 | -7.37% | 0.06 | 12 | 190 | 1.16 | -0.94 | 0.04 | -0.08 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 85.00 | 9.00 | 11.20 | 10.10 | 9.80 | 0.00 | 0.00% | 0.12 | 0 | 39 | 1.84 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:59 PM EST |
| 90.00 | 13.70 | 16.20 | 14.95 | 12.40 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:59 PM EST |
| 95.00 | 19.10 | 21.20 | 20.15 | % | 0.21 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 100.00 | 23.40 | 26.40 | 24.90 | % | 0.25 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 105.00 | 28.20 | 31.80 | 30.00 | % | 0.29 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST |