Options Chain for SPROUTS FMRS MKT INC COM (SFM) - $86.60 as of 6/9/2026 6:44:27 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 | 42.90 | 46.90 | 44.90 | 49.40 | 0.00 | 0.00% | 1.12 | 0 | 22 | 4.08 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 3:59:52 PM EST |
| 45.00 | 37.90 | 41.90 | 39.90 | % | 0.89 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:52 PM EST | |||
| 50.00 | 32.90 | 36.80 | 34.85 | 27.30 | 0.00 | 0.00% | 0.70 | 0 | 3 | 3.06 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 6/9/2026 3:59:52 PM EST |
| 55.00 | 28.80 | 31.70 | 30.25 | 30.55 | 0.00 | 0.00% | 0.55 | 0 | 77 | 2.53 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:52 PM EST |
| 60.00 | 23.70 | 26.70 | 25.20 | 21.42 | 0.00 | 0.00% | 0.42 | 0 | 41 | 2.14 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:52 PM EST |
| 65.00 | 18.70 | 21.80 | 20.25 | 20.74 | 0.00 | 0.00% | 0.31 | 0 | 93 | 1.80 | 1.00 | 0.00 | -0.01 | 5/8/2026 | 6/9/2026 3:59:52 PM EST |
| 70.00 | 13.90 | 16.60 | 15.25 | 16.50 | 0.00 | 0.00% | 0.22 | 0 | 321 | 1.38 | 0.98 | 0.01 | -0.05 | 6/8/2026 | 6/9/2026 3:59:52 PM EST |
| 75.00 | 9.90 | 10.60 | 10.25 | 10.20 | -1.75 | -14.65% | 0.14 | 74 | 1,205 | 0.87 | 0.92 | 0.02 | -0.10 | 6/9/2026 | 6/9/2026 3:59:52 PM EST |
| 80.00 | 5.50 | 6.10 | 5.80 | 5.90 | -2.30 | -28.05% | 0.07 | 8 | 1,119 | 0.48 | 0.77 | 0.04 | -0.15 | 6/9/2026 | 6/9/2026 3:59:52 PM EST |
| 85.00 | 2.15 | 3.40 | 2.78 | 2.70 | -1.30 | -32.50% | 0.03 | 15 | 1,523 | 0.52 | 0.52 | 0.06 | -0.18 | 6/9/2026 | 6/9/2026 3:59:52 PM EST |
| 90.00 | 0.75 | 1.45 | 1.10 | 0.95 | -0.90 | -48.65% | 0.01 | 14 | 2,494 | 0.50 | 0.26 | 0.05 | -0.14 | 6/9/2026 | 6/9/2026 3:59:52 PM EST |
| 95.00 | 0.25 | 0.45 | 0.35 | 0.35 | -0.55 | -61.12% | 0.00 | 20 | 1,542 | 0.54 | 0.10 | 0.02 | -0.07 | 6/9/2026 | 6/9/2026 3:59:52 PM EST |
| 100.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.13 | -59.10% | 0.00 | 93 | 1,287 | 0.55 | 0.03 | 0.01 | -0.03 | 6/9/2026 | 6/9/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 36 | 3,003 | 0.66 | 0.01 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,438 | 0.74 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.30 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 247 | 1.20 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 3:59:52 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.04 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 6/9/2026 3:59:52 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 914 | 1.13 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:52 PM EST |
| 135.00 | 0.00 | 1.15 | 0.58 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 148 | 2.05 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 6/9/2026 3:59:52 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.54 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 3:59:52 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 35 | 2.66 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:52 PM EST | |||
| 150.00 | 0.00 | 1.95 | 0.98 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.70 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 3:59:52 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 18 | 2.27 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:52 PM EST | |||
| 160.00 | 0.00 | 1.10 | 0.55 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.59 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:52 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 5 | 3.07 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:52 PM EST | |||
| 170.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 17 | 2.55 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:52 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 506 | 3.25 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:52 PM EST | |||
| 180.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 10 | 1.99 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:52 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.42 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/9/2026 3:59:52 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 3.50 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:52 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 9 | 3.58 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:52 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 22 | 3.66 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:52 PM EST | |||
| 210.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.16 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 6/9/2026 3:59:52 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 3.93 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:52 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 4.05 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:52 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:52 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:52 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 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 55 | 3.34 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.74 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 162 | 1.85 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 3 | 835 | 1.56 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 0.65 | 0.33 | 0.05 | +0.01 | +25.00% | 0.01 | 2 | 555 | 1.59 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:52 PM EST |
| 65.00 | 0.05 | 0.15 | 0.10 | 0.09 | +0.04 | +80.00% | 0.00 | 3 | 952 | 0.87 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:59:52 PM EST |
| 70.00 | 0.10 | 0.40 | 0.25 | 0.24 | +0.14 | +140.00% | 0.00 | 1 | 836 | 0.78 | -0.02 | 0.01 | -0.05 | 6/9/2026 | 6/9/2026 3:59:52 PM EST |
| 75.00 | 0.15 | 0.65 | 0.40 | 0.33 | +0.13 | +65.00% | 0.01 | 18 | 1,359 | 0.63 | -0.08 | 0.02 | -0.10 | 6/9/2026 | 6/9/2026 3:59:52 PM EST |
| 80.00 | 0.70 | 1.40 | 1.05 | 0.95 | +0.40 | +72.73% | 0.01 | 40 | 897 | 0.51 | -0.23 | 0.04 | -0.15 | 6/9/2026 | 6/9/2026 3:59:52 PM EST |
| 85.00 | 2.15 | 3.90 | 3.03 | 2.51 | +0.63 | +33.52% | 0.04 | 9 | 649 | 0.57 | -0.48 | 0.06 | -0.18 | 6/9/2026 | 6/9/2026 3:59:52 PM EST |
| 90.00 | 4.70 | 7.10 | 5.90 | 5.93 | +2.03 | +52.06% | 0.07 | 3 | 77 | 0.74 | -0.74 | 0.05 | -0.14 | 6/9/2026 | 6/9/2026 3:59:52 PM EST |
| 95.00 | 9.20 | 11.60 | 10.40 | 10.20 | -3.05 | -23.02% | 0.11 | 2 | 34 | 0.90 | -0.90 | 0.02 | -0.07 | 6/9/2026 | 6/9/2026 3:59:52 PM EST |
| 100.00 | 13.30 | 16.30 | 14.80 | 8.60 | 0.00 | 0.00% | 0.15 | 0 | 287 | 1.03 | -0.97 | 0.01 | -0.03 | 5/19/2026 | 6/9/2026 3:59:52 PM EST |
| 105.00 | 18.90 | 21.50 | 20.20 | 17.45 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.01 | 5/20/2026 | 6/9/2026 3:59:52 PM EST |
| 110.00 | 23.90 | 26.10 | 25.00 | 22.60 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.32 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:52 PM EST |
| 115.00 | 28.90 | 31.60 | 30.25 | % | 0.26 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:52 PM EST | |||
| 120.00 | 33.30 | 36.40 | 34.85 | 27.34 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 3:59:52 PM EST |
| 125.00 | 38.90 | 41.50 | 40.20 | % | 0.32 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:52 PM EST | |||
| 130.00 | 43.90 | 46.50 | 45.20 | % | 0.35 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:52 PM EST | |||
| 135.00 | 48.90 | 51.60 | 50.25 | % | 0.37 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:52 PM EST | |||
| 140.00 | 53.90 | 56.60 | 55.25 | % | 0.39 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:52 PM EST | |||
| 145.00 | 58.90 | 61.60 | 60.25 | % | 0.42 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:52 PM EST | |||
| 150.00 | 63.30 | 66.60 | 64.95 | % | 0.43 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:52 PM EST | |||
| 155.00 | 68.90 | 71.50 | 70.20 | % | 0.45 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:52 PM EST | |||
| 160.00 | 73.90 | 76.50 | 75.20 | % | 0.47 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:52 PM EST | |||
| 165.00 | 78.90 | 81.60 | 80.25 | % | 0.49 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:52 PM EST | |||
| 170.00 | 83.90 | 86.60 | 85.25 | % | 0.50 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:52 PM EST | |||
| 175.00 | 88.30 | 91.80 | 90.05 | % | 0.51 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:52 PM EST | |||
| 180.00 | 93.90 | 96.60 | 95.25 | % | 0.53 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:52 PM EST | |||
| 185.00 | 98.90 | 101.60 | 100.25 | % | 0.54 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:52 PM EST | |||
| 190.00 | 103.30 | 106.50 | 104.90 | % | 0.55 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:52 PM EST | |||
| 195.00 | 108.90 | 111.60 | 110.25 | % | 0.57 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:52 PM EST | |||
| 200.00 | 113.30 | 116.50 | 114.90 | % | 0.57 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:52 PM EST | |||
| 210.00 | 123.90 | 126.20 | 125.05 | % | 0.60 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:52 PM EST | |||
| 220.00 | 133.30 | 136.50 | 134.90 | % | 0.61 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:52 PM EST | |||
| 230.00 | 143.30 | 146.50 | 144.90 | % | 0.63 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:52 PM EST | |||
| 240.00 | 153.30 | 156.50 | 154.90 | % | 0.65 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:52 PM EST | |||
| 250.00 | 163.90 | 166.40 | 165.15 | % | 0.66 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:52 PM EST |