Options Chain for SPROUTS FMRS MKT INC COM (SFM) - $89.94 as of 7/2/2026 8:50:06 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 | 48.20 | 52.10 | 50.15 | 46.30 | 0.00 | 0.00% | 1.25 | 0 | 2 | 1.76 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 4:00:03 PM EST |
| 45.00 | 43.30 | 47.00 | 45.15 | % | 1.00 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 50.00 | 38.30 | 42.00 | 40.15 | % | 0.80 | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.01 | 7/2/2026 4:00:03 PM EST | |||
| 55.00 | 33.40 | 36.90 | 35.15 | 27.80 | 0.00 | 0.00% | 0.64 | 0 | 2 | 1.20 | 0.99 | 0.00 | -0.01 | 6/25/2026 | 7/2/2026 4:00:03 PM EST |
| 60.00 | 28.50 | 32.10 | 30.30 | % | 0.51 | 0 | 0 | 1.03 | 0.97 | 0.00 | -0.02 | 7/2/2026 4:00:03 PM EST | |||
| 65.00 | 23.80 | 27.00 | 25.40 | 19.50 | 0.00 | 0.00% | 0.39 | 0 | 20 | 0.86 | 0.94 | 0.01 | -0.03 | 6/30/2026 | 7/2/2026 4:00:03 PM EST |
| 70.00 | 19.40 | 22.20 | 20.80 | 13.30 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.74 | 0.90 | 0.01 | -0.05 | 6/17/2026 | 7/2/2026 4:00:03 PM EST |
| 75.00 | 16.30 | 18.00 | 17.15 | 16.00 | 0.00 | 0.00% | 0.23 | 1 | 44 | 0.56 | 0.83 | 0.01 | -0.06 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 80.00 | 11.50 | 15.70 | 13.60 | 13.20 | +0.73 | +5.86% | 0.17 | 29 | 159 | 0.58 | 0.75 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 85.00 | 10.30 | 12.00 | 11.15 | 10.00 | +1.20 | +13.64% | 0.13 | 71 | 243 | 0.64 | 0.65 | 0.02 | -0.08 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 90.00 | 7.70 | 8.00 | 7.85 | 7.50 | +0.60 | +8.70% | 0.09 | 484 | 869 | 0.58 | 0.55 | 0.02 | -0.08 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 95.00 | 5.50 | 7.30 | 6.40 | 5.40 | +0.24 | +4.66% | 0.07 | 66 | 218 | 0.63 | 0.44 | 0.02 | -0.08 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 100.00 | 3.80 | 4.10 | 3.95 | 4.09 | +0.89 | +27.82% | 0.04 | 557 | 583 | 0.57 | 0.34 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 105.00 | 2.35 | 2.85 | 2.60 | 2.50 | +0.18 | +7.76% | 0.02 | 52 | 64 | 0.56 | 0.26 | 0.02 | -0.06 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 110.00 | 1.20 | 2.10 | 1.65 | 1.68 | -0.02 | -1.18% | 0.01 | 28 | 136 | 0.54 | 0.19 | 0.01 | -0.05 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 115.00 | 0.75 | 1.40 | 1.08 | 0.85 | -0.60 | -41.38% | 0.01 | 10 | 62 | 0.54 | 0.13 | 0.01 | -0.04 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 120.00 | 0.40 | 1.10 | 0.75 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.55 | 0.09 | 0.01 | -0.03 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 125.00 | 0.05 | 2.65 | 1.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.65 | 0.06 | 0.01 | -0.02 | 6/15/2026 | 7/2/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 2.50 | 1.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.91 | 0.04 | 0.01 | -0.02 | 6/10/2026 | 7/2/2026 4:00:03 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 45.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.80 | 0.40 | 0.42 | +0.20 | +90.91% | 0.01 | 10 | 11 | 1.07 | 0.00 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.91 | -0.01 | 0.00 | -0.01 | 6/29/2026 | 7/2/2026 4:00:03 PM EST |
| 60.00 | 0.05 | 0.60 | 0.33 | 0.35 | -0.05 | -12.50% | 0.01 | 3 | 73 | 0.62 | -0.03 | 0.00 | -0.02 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 65.00 | 0.50 | 0.80 | 0.65 | 0.58 | -0.22 | -27.50% | 0.01 | 12 | 254 | 0.64 | -0.06 | 0.01 | -0.03 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 70.00 | 0.90 | 1.30 | 1.10 | 1.15 | -0.15 | -11.54% | 0.02 | 19 | 543 | 0.60 | -0.10 | 0.01 | -0.05 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 75.00 | 1.15 | 2.00 | 1.58 | 1.95 | -0.70 | -26.42% | 0.02 | 93 | 212 | 0.55 | -0.17 | 0.01 | -0.06 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 80.00 | 3.10 | 3.80 | 3.45 | 3.44 | -0.89 | -20.56% | 0.04 | 27 | 201 | 0.60 | -0.25 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 85.00 | 4.90 | 5.50 | 5.20 | 5.30 | -0.70 | -11.67% | 0.06 | 10 | 183 | 0.59 | -0.35 | 0.02 | -0.08 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 90.00 | 7.20 | 7.80 | 7.50 | 7.70 | -2.60 | -25.25% | 0.08 | 28 | 54 | 0.57 | -0.45 | 0.02 | -0.08 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 95.00 | 9.90 | 10.70 | 10.30 | 10.40 | -2.30 | -18.11% | 0.11 | 15 | 20 | 0.56 | -0.56 | 0.02 | -0.08 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 100.00 | 13.30 | 15.00 | 14.15 | 13.80 | -6.90 | -33.34% | 0.14 | 12 | 5 | 0.59 | -0.66 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 105.00 | 15.80 | 19.50 | 17.65 | 17.60 | % | 0.17 | 6 | 0 | 0.55 | -0.74 | 0.02 | -0.06 | 7/2/2026 | 7/2/2026 4:00:03 PM EST | |
| 110.00 | 20.30 | 23.00 | 21.65 | % | 0.20 | 0 | 0 | 0.49 | -0.81 | 0.01 | -0.05 | 7/2/2026 4:00:03 PM EST | |||
| 115.00 | 24.70 | 27.80 | 26.25 | % | 0.23 | 0 | 0 | 0.72 | -0.87 | 0.01 | -0.04 | 7/2/2026 4:00:03 PM EST | |||
| 120.00 | 29.20 | 32.40 | 30.80 | % | 0.26 | 0 | 0 | 0.74 | -0.91 | 0.01 | -0.03 | 7/2/2026 4:00:03 PM EST | |||
| 125.00 | 33.80 | 37.30 | 35.55 | % | 0.28 | 0 | 0 | 0.85 | -0.94 | 0.01 | -0.02 | 7/2/2026 4:00:03 PM EST | |||
| 130.00 | 38.30 | 42.20 | 40.25 | % | 0.31 | 0 | 0 | 0.93 | -0.96 | 0.01 | -0.02 | 7/2/2026 4:00:03 PM EST |