Options Chain for SPROUTS FMRS MKT INC COM (SFM) - $75.26 as of 3/26/2026 12:56:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 31.00 | 34.60 | 32.80 | % | 0.73 | 0 | 0 | 1.39 | 0.99 | 0.00 | -0.01 | 3/26/2026 4:00:04 PM EST | |||
| 50.00 | 26.40 | 29.20 | 27.80 | % | 0.56 | 0 | 1 | 0.98 | 0.97 | 0.00 | -0.02 | 3/26/2026 4:00:04 PM EST | |||
| 55.00 | 21.70 | 24.50 | 23.10 | % | 0.42 | 0 | 0 | 0.86 | 0.94 | 0.01 | -0.03 | 3/26/2026 4:00:04 PM EST | |||
| 60.00 | 17.70 | 19.70 | 18.70 | % | 0.31 | 0 | 0 | 0.73 | 0.89 | 0.01 | -0.04 | 3/26/2026 4:00:04 PM EST | |||
| 65.00 | 13.40 | 15.80 | 14.60 | % | 0.22 | 0 | 0 | 0.56 | 0.82 | 0.01 | -0.06 | 3/26/2026 4:00:04 PM EST | |||
| 70.00 | 10.50 | 11.70 | 11.10 | 8.60 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.60 | 0.73 | 0.02 | -0.06 | 3/25/2026 | 3/26/2026 4:00:04 PM EST |
| 75.00 | 7.40 | 8.60 | 8.00 | 8.00 | +1.70 | +26.99% | 0.11 | 1 | 4 | 0.59 | 0.61 | 0.02 | -0.07 | 3/26/2026 | 3/26/2026 4:00:04 PM EST |
| 80.00 | 5.10 | 5.90 | 5.50 | 5.60 | +1.76 | +45.84% | 0.07 | 13 | 18 | 0.57 | 0.48 | 0.03 | -0.07 | 3/26/2026 | 3/26/2026 4:00:04 PM EST |
| 85.00 | 3.10 | 3.80 | 3.45 | 3.70 | +0.80 | +27.59% | 0.04 | 47 | 81 | 0.54 | 0.36 | 0.02 | -0.06 | 3/26/2026 | 3/26/2026 4:00:04 PM EST |
| 90.00 | 1.80 | 2.35 | 2.08 | 2.09 | +0.59 | +39.34% | 0.02 | 46 | 87 | 0.53 | 0.25 | 0.02 | -0.05 | 3/26/2026 | 3/26/2026 4:00:04 PM EST |
| 95.00 | 1.00 | 1.45 | 1.23 | 1.17 | +0.15 | +14.71% | 0.01 | 89 | 138 | 0.52 | 0.16 | 0.02 | -0.04 | 3/26/2026 | 3/26/2026 4:00:04 PM EST |
| 100.00 | 0.45 | 0.90 | 0.68 | 0.72 | -0.33 | -31.43% | 0.01 | 3 | 46 | 0.51 | 0.10 | 0.01 | -0.03 | 3/26/2026 | 3/26/2026 4:00:04 PM EST |
| 105.00 | 0.25 | 0.60 | 0.43 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.52 | 0.06 | 0.01 | -0.02 | 3/24/2026 | 3/26/2026 4:00:04 PM EST |
| 110.00 | 0.05 | 0.30 | 0.18 | 0.25 | -0.20 | -44.45% | 0.00 | 3 | 7 | 0.49 | 0.03 | 0.01 | -0.01 | 3/26/2026 | 3/26/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 2 | 0.71 | 0.02 | 0.00 | -0.01 | 3/26/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.73 | 0.01 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 125.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 1 | 0.78 | 0.01 | 0.00 | 0.00 | 3/26/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.03 | -0.01 | 0.00 | -0.01 | 3/26/2026 4:00:04 PM EST | |||
| 50.00 | 0.10 | 0.35 | 0.23 | 0.40 | +0.06 | +17.65% | 0.00 | 1 | 5 | 0.66 | -0.03 | 0.00 | -0.02 | 3/26/2026 | 3/26/2026 4:00:04 PM EST |
| 55.00 | 0.40 | 0.65 | 0.53 | 0.49 | -0.27 | -35.53% | 0.01 | 1 | 17 | 0.65 | -0.06 | 0.01 | -0.03 | 3/26/2026 | 3/26/2026 4:00:04 PM EST |
| 60.00 | 0.60 | 1.30 | 0.95 | 0.95 | -0.25 | -20.84% | 0.02 | 2 | 84 | 0.61 | -0.11 | 0.01 | -0.04 | 3/26/2026 | 3/26/2026 4:00:04 PM EST |
| 65.00 | 1.55 | 2.00 | 1.78 | 1.88 | -0.34 | -15.32% | 0.03 | 3 | 78 | 0.59 | -0.18 | 0.01 | -0.06 | 3/26/2026 | 3/26/2026 4:00:04 PM EST |
| 70.00 | 2.75 | 3.50 | 3.13 | 3.15 | -0.50 | -13.70% | 0.04 | 19 | 74 | 0.58 | -0.27 | 0.02 | -0.06 | 3/26/2026 | 3/26/2026 4:00:04 PM EST |
| 75.00 | 4.50 | 5.30 | 4.90 | 4.88 | -1.12 | -18.67% | 0.07 | 21 | 35 | 0.55 | -0.39 | 0.02 | -0.07 | 3/26/2026 | 3/26/2026 4:00:04 PM EST |
| 80.00 | 7.10 | 7.90 | 7.50 | 7.30 | -1.15 | -13.61% | 0.09 | 18 | 44 | 0.54 | -0.52 | 0.03 | -0.07 | 3/26/2026 | 3/26/2026 4:00:04 PM EST |
| 85.00 | 10.00 | 11.10 | 10.55 | % | 0.12 | 0 | 2 | 0.52 | -0.64 | 0.02 | -0.06 | 3/26/2026 4:00:04 PM EST | |||
| 90.00 | 13.80 | 14.80 | 14.30 | 15.45 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.50 | -0.75 | 0.02 | -0.05 | 3/25/2026 | 3/26/2026 4:00:04 PM EST |
| 95.00 | 17.20 | 19.60 | 18.40 | % | 0.19 | 0 | 0 | 0.66 | -0.84 | 0.02 | -0.04 | 3/26/2026 4:00:04 PM EST | |||
| 100.00 | 21.80 | 24.60 | 23.20 | % | 0.23 | 0 | 0 | 0.75 | -0.90 | 0.01 | -0.03 | 3/26/2026 4:00:04 PM EST | |||
| 105.00 | 26.70 | 29.10 | 27.90 | % | 0.27 | 0 | 0 | 0.77 | -0.94 | 0.01 | -0.02 | 3/26/2026 4:00:04 PM EST | |||
| 110.00 | 30.80 | 34.60 | 32.70 | % | 0.30 | 0 | 0 | 0.91 | -0.97 | 0.01 | -0.01 | 3/26/2026 4:00:04 PM EST | |||
| 115.00 | 35.80 | 39.50 | 37.65 | % | 0.33 | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.01 | 3/26/2026 4:00:04 PM EST | |||
| 120.00 | 40.80 | 44.60 | 42.70 | % | 0.36 | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 125.00 | 45.80 | 49.60 | 47.70 | % | 0.38 | 0 | 0 | 1.10 | -0.99 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST |