Options Chain for SPROUTS FMRS MKT INC COM (SFM) - $88.27 as of 5/13/2026 8:01:48 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 | 46.40 | 50.40 | 48.40 | 43.40 | 0.00 | 0.00% | 1.21 | 0 | 23 | 2.13 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/13/2026 3:59:59 PM EST |
| 45.00 | 42.10 | 45.40 | 43.75 | % | 0.97 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/13/2026 3:59:59 PM EST | |||
| 50.00 | 36.50 | 40.60 | 38.55 | 27.30 | 0.00 | 0.00% | 0.77 | 0 | 3 | 1.61 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/13/2026 3:59:59 PM EST |
| 55.00 | 31.90 | 35.50 | 33.70 | 23.88 | 0.00 | 0.00% | 0.61 | 0 | 81 | 1.42 | 1.00 | 0.00 | -0.01 | 3/26/2026 | 5/13/2026 3:59:59 PM EST |
| 60.00 | 27.00 | 30.20 | 28.60 | 24.00 | 0.00 | 0.00% | 0.48 | 0 | 39 | 1.00 | 0.99 | 0.00 | -0.02 | 4/30/2026 | 5/13/2026 3:59:59 PM EST |
| 65.00 | 22.10 | 25.00 | 23.55 | 20.74 | 0.00 | 0.00% | 0.36 | 0 | 93 | 0.79 | 0.97 | 0.00 | -0.03 | 5/8/2026 | 5/13/2026 3:59:59 PM EST |
| 70.00 | 17.80 | 19.90 | 18.85 | 15.90 | 0.00 | 0.00% | 0.27 | 0 | 338 | 0.62 | 0.94 | 0.01 | -0.04 | 5/12/2026 | 5/13/2026 3:59:59 PM EST |
| 75.00 | 13.20 | 15.40 | 14.30 | 13.73 | +2.03 | +17.35% | 0.19 | 18 | 968 | 0.57 | 0.87 | 0.01 | -0.06 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 80.00 | 9.90 | 11.60 | 10.75 | 10.41 | +1.21 | +13.16% | 0.13 | 15 | 1,090 | 0.49 | 0.77 | 0.02 | -0.07 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 85.00 | 6.90 | 8.00 | 7.45 | 7.25 | +1.43 | +24.57% | 0.09 | 186 | 1,399 | 0.50 | 0.64 | 0.03 | -0.08 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 90.00 | 4.50 | 6.00 | 5.25 | 4.50 | +1.10 | +32.36% | 0.06 | 449 | 1,462 | 0.49 | 0.49 | 0.03 | -0.08 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 95.00 | 2.70 | 4.90 | 3.80 | 2.80 | +1.00 | +55.56% | 0.04 | 406 | 588 | 0.48 | 0.34 | 0.03 | -0.07 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 100.00 | 1.60 | 2.00 | 1.80 | 1.70 | +0.79 | +86.82% | 0.02 | 1,478 | 1,182 | 0.50 | 0.23 | 0.02 | -0.06 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 105.00 | 0.90 | 1.00 | 0.95 | 1.04 | +0.59 | +131.12% | 0.01 | 12,043 | 347 | 0.49 | 0.15 | 0.02 | -0.05 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 110.00 | 0.50 | 0.70 | 0.60 | 0.60 | +0.33 | +122.23% | 0.01 | 10,141 | 1,122 | 0.52 | 0.09 | 0.01 | -0.03 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 115.00 | 0.30 | 0.55 | 0.43 | 0.45 | +0.13 | +40.63% | 0.00 | 80 | 55 | 0.54 | 0.06 | 0.01 | -0.03 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 0.35 | 0.18 | 0.20 | +0.15 | +300.00% | 0.00 | 2 | 219 | 0.56 | 0.04 | 0.01 | -0.02 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 125.00 | 0.10 | 0.40 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.59 | 0.02 | 0.00 | -0.01 | 4/1/2026 | 5/13/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 109 | 780 | 0.56 | 0.01 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 2.20 | 1.10 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 148 | 1.09 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/13/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 1.50 | 0.75 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.07 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/13/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 35 | 1.24 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:59 PM EST | |||
| 150.00 | 0.00 | 1.95 | 0.98 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.26 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/13/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 18 | 1.07 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:59 PM EST | |||
| 160.00 | 0.00 | 0.55 | 0.28 | 0.05 | +0.01 | +25.00% | 0.00 | 4 | 40 | 0.74 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 5 | 1.45 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:59 PM EST | |||
| 170.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 17 | 1.21 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:59 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 506 | 1.54 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:59 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 10 | 1.59 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:59 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.63 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/13/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.67 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:59 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 9 | 1.71 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:59 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 22 | 1.75 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:59 PM EST | |||
| 210.00 | 0.00 | 0.20 | 0.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.21 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/13/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:59 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 1.95 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:59 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 6 | 2.01 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:59 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 8 | 2.06 | 0.00 | 0.00 | 0.00 | 5/13/2026 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 | 1.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.74 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/13/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.44 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 163 | 1.22 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/13/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 2.25 | 1.13 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 851 | 1.43 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/13/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 1.15 | 0.58 | 0.20 | +0.12 | +150.00% | 0.01 | 4 | 566 | 0.79 | -0.01 | 0.00 | -0.02 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 65.00 | 0.10 | 0.40 | 0.25 | 0.20 | +0.11 | +122.23% | 0.00 | 13 | 969 | 0.57 | -0.03 | 0.00 | -0.03 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 70.00 | 0.20 | 0.90 | 0.55 | 0.40 | +0.01 | +2.57% | 0.01 | 27 | 805 | 0.56 | -0.06 | 0.01 | -0.04 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 75.00 | 0.60 | 1.15 | 0.88 | 0.95 | +0.18 | +23.38% | 0.01 | 42 | 741 | 0.49 | -0.13 | 0.01 | -0.06 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 80.00 | 1.55 | 2.00 | 1.78 | 1.85 | +0.05 | +2.78% | 0.02 | 101 | 289 | 0.47 | -0.23 | 0.02 | -0.07 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 85.00 | 3.40 | 3.90 | 3.65 | 3.90 | +0.25 | +6.85% | 0.04 | 78 | 166 | 0.49 | -0.36 | 0.03 | -0.08 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 90.00 | 5.40 | 6.60 | 6.00 | 5.62 | -0.62 | -9.94% | 0.07 | 13 | 47 | 0.47 | -0.51 | 0.03 | -0.08 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 95.00 | 8.50 | 9.80 | 9.15 | 10.10 | 0.00 | 0.00% | 0.10 | 0 | 30 | 0.45 | -0.66 | 0.03 | -0.07 | 5/12/2026 | 5/13/2026 3:59:59 PM EST |
| 100.00 | 11.50 | 14.00 | 12.75 | 24.01 | 0.00 | 0.00% | 0.13 | 0 | 370 | 0.58 | -0.77 | 0.02 | -0.06 | 4/15/2026 | 5/13/2026 3:59:59 PM EST |
| 105.00 | 16.50 | 18.40 | 17.45 | 16.27 | % | 0.17 | 2 | 0 | 0.62 | -0.85 | 0.02 | -0.05 | 5/13/2026 | 5/13/2026 3:59:59 PM EST | |
| 110.00 | 21.10 | 23.80 | 22.45 | 22.27 | -11.98 | -34.98% | 0.20 | 1 | 0 | 0.76 | -0.91 | 0.01 | -0.03 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 115.00 | 25.50 | 28.60 | 27.05 | % | 0.24 | 0 | 0 | 0.82 | -0.94 | 0.01 | -0.03 | 5/13/2026 3:59:59 PM EST | |||
| 120.00 | 30.60 | 33.40 | 32.00 | % | 0.27 | 0 | 0 | 0.88 | -0.96 | 0.01 | -0.02 | 5/13/2026 3:59:59 PM EST | |||
| 125.00 | 34.80 | 38.80 | 36.80 | % | 0.29 | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.01 | 5/13/2026 3:59:59 PM EST | |||
| 130.00 | 39.80 | 43.80 | 41.80 | % | 0.32 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 5/13/2026 3:59:59 PM EST | |||
| 135.00 | 45.00 | 48.80 | 46.90 | % | 0.35 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:59 PM EST | |||
| 140.00 | 49.80 | 53.80 | 51.80 | % | 0.37 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:59 PM EST | |||
| 145.00 | 54.80 | 58.80 | 56.80 | % | 0.39 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:59 PM EST | |||
| 150.00 | 59.80 | 63.80 | 61.80 | % | 0.41 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:59 PM EST | |||
| 155.00 | 65.00 | 68.80 | 66.90 | % | 0.43 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:59 PM EST | |||
| 160.00 | 70.00 | 73.80 | 71.90 | % | 0.45 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:59 PM EST | |||
| 165.00 | 75.40 | 78.80 | 77.10 | % | 0.47 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:59 PM EST | |||
| 170.00 | 79.80 | 83.80 | 81.80 | % | 0.48 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:59 PM EST | |||
| 175.00 | 84.80 | 88.80 | 86.80 | % | 0.50 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:59 PM EST | |||
| 180.00 | 89.80 | 93.80 | 91.80 | % | 0.51 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:59 PM EST | |||
| 185.00 | 94.80 | 98.80 | 96.80 | % | 0.52 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:59 PM EST | |||
| 190.00 | 99.80 | 103.80 | 101.80 | % | 0.54 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:59 PM EST | |||
| 195.00 | 104.80 | 108.80 | 106.80 | % | 0.55 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:59 PM EST | |||
| 200.00 | 109.80 | 113.80 | 111.80 | % | 0.56 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:59 PM EST | |||
| 210.00 | 119.80 | 123.80 | 121.80 | % | 0.58 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:59 PM EST | |||
| 220.00 | 129.80 | 133.80 | 131.80 | % | 0.60 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:59 PM EST | |||
| 230.00 | 139.80 | 143.80 | 141.80 | % | 0.62 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:59 PM EST | |||
| 240.00 | 149.80 | 153.80 | 151.80 | % | 0.63 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:59 PM EST | |||
| 250.00 | 159.80 | 163.80 | 161.80 | % | 0.65 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:59 PM EST |