Options Chain for SPROUTS FMRS MKT INC COM (SFM) - $72.55 as of 4/23/2026 10:00:42 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 | 30.80 | 35.10 | 32.95 | % | 0.82 | 0 | 23 | 1.50 | 0.99 | 0.00 | -0.01 | 4/23/2026 3:59:50 PM EST | |||
| 45.00 | 26.10 | 28.50 | 27.30 | % | 0.61 | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.01 | 4/23/2026 3:59:50 PM EST | |||
| 50.00 | 21.20 | 23.80 | 22.50 | 27.30 | 0.00 | 0.00% | 0.45 | 0 | 3 | 0.81 | 0.95 | 0.01 | -0.02 | 4/13/2026 | 4/23/2026 3:59:50 PM EST |
| 55.00 | 16.70 | 19.30 | 18.00 | 23.88 | 0.00 | 0.00% | 0.33 | 0 | 81 | 0.73 | 0.90 | 0.01 | -0.03 | 3/26/2026 | 4/23/2026 3:59:50 PM EST |
| 60.00 | 12.90 | 14.80 | 13.85 | 13.00 | -5.00 | -27.78% | 0.23 | 1 | 41 | 0.63 | 0.83 | 0.01 | -0.05 | 4/23/2026 | 4/23/2026 3:59:50 PM EST |
| 65.00 | 10.30 | 11.10 | 10.70 | 10.10 | -2.95 | -22.61% | 0.16 | 2 | 107 | 0.54 | 0.73 | 0.02 | -0.05 | 4/23/2026 | 4/23/2026 3:59:50 PM EST |
| 70.00 | 7.60 | 7.90 | 7.75 | 6.50 | -2.49 | -27.70% | 0.11 | 12 | 227 | 0.55 | 0.62 | 0.02 | -0.06 | 4/23/2026 | 4/23/2026 3:59:50 PM EST |
| 75.00 | 4.70 | 5.40 | 5.05 | 5.22 | -1.12 | -17.67% | 0.07 | 3 | 938 | 0.54 | 0.50 | 0.03 | -0.06 | 4/23/2026 | 4/23/2026 3:59:50 PM EST |
| 80.00 | 3.20 | 3.80 | 3.50 | 3.20 | -1.30 | -28.89% | 0.04 | 8 | 1,095 | 0.53 | 0.37 | 0.02 | -0.05 | 4/23/2026 | 4/23/2026 3:59:50 PM EST |
| 85.00 | 1.85 | 2.80 | 2.33 | 2.00 | -0.59 | -22.78% | 0.03 | 45 | 996 | 0.54 | 0.26 | 0.02 | -0.04 | 4/23/2026 | 4/23/2026 3:59:50 PM EST |
| 90.00 | 1.05 | 1.30 | 1.18 | 0.85 | -0.55 | -39.29% | 0.01 | 5 | 1,476 | 0.50 | 0.17 | 0.02 | -0.03 | 4/23/2026 | 4/23/2026 3:59:50 PM EST |
| 95.00 | 0.40 | 0.95 | 0.68 | 0.50 | -0.43 | -46.24% | 0.01 | 6 | 489 | 0.49 | 0.11 | 0.01 | -0.02 | 4/23/2026 | 4/23/2026 3:59:50 PM EST |
| 100.00 | 0.30 | 0.50 | 0.40 | 0.34 | -0.21 | -38.19% | 0.00 | 19 | 501 | 0.50 | 0.07 | 0.01 | -0.02 | 4/23/2026 | 4/23/2026 3:59:50 PM EST |
| 105.00 | 0.20 | 1.25 | 0.73 | 0.20 | -0.10 | -33.34% | 0.01 | 1 | 288 | 0.74 | 0.04 | 0.01 | -0.01 | 4/23/2026 | 4/23/2026 3:59:50 PM EST |
| 110.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,152 | 0.50 | 0.02 | 0.00 | -0.01 | 4/22/2026 | 4/23/2026 3:59:50 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.81 | 0.01 | 0.00 | 0.00 | 4/7/2026 | 4/23/2026 3:59:50 PM EST |
| 120.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 212 | 0.70 | 0.01 | 0.00 | 0.00 | 4/23/2026 3:59:50 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.87 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/23/2026 3:59:50 PM EST |
| 130.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 780 | 0.81 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 3:59:50 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.96 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/23/2026 3:59:50 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.00 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/23/2026 3:59:50 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 35 | 1.04 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:50 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.07 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/23/2026 3:59:50 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 18 | 1.11 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:50 PM EST | |||
| 160.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 42 | 0.78 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:50 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 5 | 1.18 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:50 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 17 | 1.21 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:50 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 506 | 1.24 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:50 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 10 | 1.27 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:50 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 7 | 1.30 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:50 PM EST | |||
| 190.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:50 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 9 | 1.36 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:50 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 22 | 1.38 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:50 PM EST | |||
| 210.00 | 0.00 | 0.60 | 0.30 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.38 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/23/2026 3:59:50 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:50 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 1.86 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:50 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 6 | 1.90 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:50 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 8 | 1.95 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:50 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 | 0.05 | 0.40 | 0.23 | % | 0.01 | 0 | 59 | 0.80 | -0.01 | 0.00 | -0.01 | 4/23/2026 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.89 | -0.02 | 0.00 | -0.01 | 4/17/2026 | 4/23/2026 3:59:50 PM EST |
| 50.00 | 0.00 | 0.70 | 0.35 | 0.40 | +0.04 | +11.12% | 0.01 | 5 | 192 | 0.72 | -0.05 | 0.01 | -0.02 | 4/23/2026 | 4/23/2026 3:59:50 PM EST |
| 55.00 | 0.55 | 0.95 | 0.75 | 0.87 | +0.20 | +29.86% | 0.01 | 9 | 859 | 0.58 | -0.10 | 0.01 | -0.03 | 4/23/2026 | 4/23/2026 3:59:50 PM EST |
| 60.00 | 1.45 | 1.80 | 1.63 | 1.80 | +0.55 | +44.00% | 0.03 | 19 | 545 | 0.59 | -0.17 | 0.01 | -0.05 | 4/23/2026 | 4/23/2026 3:59:50 PM EST |
| 65.00 | 2.70 | 3.00 | 2.85 | 3.10 | +0.85 | +37.78% | 0.04 | 117 | 1,093 | 0.56 | -0.27 | 0.02 | -0.05 | 4/23/2026 | 4/23/2026 3:59:50 PM EST |
| 70.00 | 4.50 | 5.00 | 4.75 | 4.90 | +0.80 | +19.52% | 0.07 | 33 | 710 | 0.55 | -0.38 | 0.02 | -0.06 | 4/23/2026 | 4/23/2026 3:59:50 PM EST |
| 75.00 | 7.00 | 7.60 | 7.30 | 7.93 | +1.84 | +30.22% | 0.10 | 20 | 909 | 0.54 | -0.50 | 0.03 | -0.06 | 4/23/2026 | 4/23/2026 3:59:50 PM EST |
| 80.00 | 10.20 | 10.70 | 10.45 | 9.75 | 0.00 | 0.00% | 0.13 | 0 | 246 | 0.53 | -0.63 | 0.02 | -0.05 | 4/16/2026 | 4/23/2026 3:59:50 PM EST |
| 85.00 | 13.70 | 14.60 | 14.15 | 10.70 | 0.00 | 0.00% | 0.17 | 0 | 131 | 0.53 | -0.74 | 0.02 | -0.04 | 4/7/2026 | 4/23/2026 3:59:50 PM EST |
| 90.00 | 17.60 | 20.40 | 19.00 | 15.80 | 0.00 | 0.00% | 0.21 | 0 | 41 | 0.75 | -0.83 | 0.02 | -0.03 | 4/8/2026 | 4/23/2026 3:59:50 PM EST |
| 95.00 | 22.20 | 25.00 | 23.60 | % | 0.25 | 0 | 35 | 0.81 | -0.89 | 0.01 | -0.02 | 4/23/2026 3:59:50 PM EST | |||
| 100.00 | 27.40 | 29.70 | 28.55 | 24.01 | 0.00 | 0.00% | 0.29 | 0 | 1,028 | 0.88 | -0.93 | 0.01 | -0.02 | 4/15/2026 | 4/23/2026 3:59:50 PM EST |
| 105.00 | 30.40 | 33.80 | 32.10 | % | 0.31 | 0 | 23 | 0.94 | -0.96 | 0.01 | -0.01 | 4/23/2026 3:59:50 PM EST | |||
| 110.00 | 35.40 | 39.60 | 37.50 | 34.25 | 0.00 | 0.00% | 0.34 | 0 | 8 | 1.01 | -0.98 | 0.00 | -0.01 | 4/8/2026 | 4/23/2026 3:59:50 PM EST |
| 115.00 | 40.50 | 44.60 | 42.55 | % | 0.37 | 0 | 0 | 1.07 | -0.99 | 0.00 | 0.00 | 4/23/2026 3:59:50 PM EST | |||
| 120.00 | 45.40 | 49.60 | 47.50 | % | 0.40 | 0 | 0 | 1.14 | -0.99 | 0.00 | 0.00 | 4/23/2026 3:59:50 PM EST | |||
| 125.00 | 50.40 | 54.60 | 52.50 | % | 0.42 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:50 PM EST | |||
| 130.00 | 55.40 | 59.60 | 57.50 | % | 0.44 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:50 PM EST | |||
| 135.00 | 60.50 | 64.60 | 62.55 | % | 0.46 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:50 PM EST | |||
| 140.00 | 65.40 | 69.60 | 67.50 | % | 0.48 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:50 PM EST | |||
| 145.00 | 70.40 | 74.60 | 72.50 | % | 0.50 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:50 PM EST | |||
| 150.00 | 75.50 | 79.60 | 77.55 | % | 0.52 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:50 PM EST | |||
| 155.00 | 80.50 | 84.60 | 82.55 | % | 0.53 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:50 PM EST | |||
| 160.00 | 85.40 | 89.50 | 87.45 | % | 0.55 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:50 PM EST | |||
| 165.00 | 90.50 | 94.60 | 92.55 | % | 0.56 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:50 PM EST | |||
| 170.00 | 95.40 | 99.60 | 97.50 | % | 0.57 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:50 PM EST | |||
| 175.00 | 100.60 | 104.60 | 102.60 | % | 0.59 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:50 PM EST | |||
| 180.00 | 105.40 | 109.60 | 107.50 | % | 0.60 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:50 PM EST | |||
| 185.00 | 110.40 | 114.60 | 112.50 | % | 0.61 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:50 PM EST | |||
| 190.00 | 115.50 | 119.60 | 117.55 | % | 0.62 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:50 PM EST | |||
| 195.00 | 120.50 | 124.60 | 122.55 | % | 0.63 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:50 PM EST | |||
| 200.00 | 125.40 | 129.60 | 127.50 | % | 0.64 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:50 PM EST | |||
| 210.00 | 135.70 | 139.60 | 137.65 | % | 0.66 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:50 PM EST | |||
| 220.00 | 145.40 | 149.60 | 147.50 | % | 0.67 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:50 PM EST | |||
| 230.00 | 155.40 | 159.60 | 157.50 | % | 0.68 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:50 PM EST | |||
| 240.00 | 165.40 | 169.60 | 167.50 | % | 0.70 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:50 PM EST | |||
| 250.00 | 175.40 | 179.60 | 177.50 | % | 0.71 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:50 PM EST |