Options Chain for SPROUTS FMRS MKT INC COM (SFM) - $77.77 as of 7/28/2026 10:01:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 40.90 | 44.80 | 42.85 | 39.50 | 0.00 | 0.00% | 1.22 | 0 | 3 | 1.82 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/28/2026 4:00:04 PM EST |
| 40.00 | 35.90 | 39.90 | 37.90 | % | 0.95 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 45.00 | 31.00 | 34.90 | 32.95 | % | 0.73 | 0 | 7 | 1.35 | 1.00 | 0.00 | -0.01 | 7/28/2026 4:00:04 PM EST | |||
| 50.00 | 26.10 | 30.10 | 28.10 | 36.02 | 0.00 | 0.00% | 0.56 | 0 | 3 | 1.17 | 0.99 | 0.00 | -0.02 | 5/8/2026 | 7/28/2026 4:00:04 PM EST |
| 55.00 | 21.90 | 25.10 | 23.50 | 28.00 | 0.00 | 0.00% | 0.43 | 0 | 41 | 0.98 | 0.96 | 0.01 | -0.03 | 6/26/2026 | 7/28/2026 4:00:04 PM EST |
| 60.00 | 17.30 | 20.80 | 19.05 | 17.60 | 0.00 | 0.00% | 0.32 | 0 | 59 | 0.89 | 0.91 | 0.01 | -0.04 | 7/27/2026 | 7/28/2026 4:00:04 PM EST |
| 65.00 | 12.90 | 16.00 | 14.45 | 14.00 | 0.00 | 0.00% | 0.22 | 0 | 21 | 0.73 | 0.84 | 0.02 | -0.05 | 7/27/2026 | 7/28/2026 4:00:04 PM EST |
| 70.00 | 9.70 | 12.40 | 11.05 | 9.90 | 0.00 | 0.00% | 0.16 | 0 | 69 | 0.53 | 0.74 | 0.02 | -0.06 | 7/27/2026 | 7/28/2026 4:00:04 PM EST |
| 75.00 | 6.60 | 9.50 | 8.05 | 8.00 | 0.00 | 0.00% | 0.11 | 0 | 115 | 0.54 | 0.63 | 0.02 | -0.07 | 7/27/2026 | 7/28/2026 4:00:04 PM EST |
| 80.00 | 5.60 | 6.80 | 6.20 | 5.53 | 0.00 | 0.00% | 0.08 | 0 | 349 | 0.59 | 0.51 | 0.02 | -0.07 | 7/27/2026 | 7/28/2026 4:00:04 PM EST |
| 85.00 | 2.70 | 5.00 | 3.85 | 3.85 | +0.25 | +6.95% | 0.05 | 7 | 1,361 | 0.54 | 0.39 | 0.02 | -0.06 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 90.00 | 1.55 | 3.00 | 2.28 | 2.49 | +0.14 | +5.96% | 0.03 | 2 | 801 | 0.51 | 0.29 | 0.02 | -0.06 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 95.00 | 0.85 | 1.85 | 1.35 | 1.55 | +0.08 | +5.45% | 0.01 | 1 | 1,092 | 0.50 | 0.20 | 0.02 | -0.04 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 100.00 | 0.65 | 1.50 | 1.08 | 1.05 | +0.35 | +50.00% | 0.01 | 1 | 1,039 | 0.54 | 0.14 | 0.01 | -0.03 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 105.00 | 0.25 | 1.00 | 0.63 | 0.60 | +0.04 | +7.15% | 0.01 | 1 | 292 | 0.53 | 0.09 | 0.01 | -0.02 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 110.00 | 0.10 | 0.55 | 0.33 | 0.36 | +0.06 | +20.00% | 0.00 | 1 | 226 | 0.51 | 0.06 | 0.01 | -0.02 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.65 | 0.04 | 0.00 | -0.01 | 7/22/2026 | 7/28/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 1.85 | 0.93 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 266 | 0.94 | 0.02 | 0.00 | -0.01 | 7/24/2026 | 7/28/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 1.00 | 0.50 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 730 | 0.85 | 0.01 | 0.00 | 0.00 | 7/20/2026 | 7/28/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 1.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.90 | 0.01 | 0.00 | 0.00 | 6/30/2026 | 7/28/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.98 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/28/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.03 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/28/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 1.15 | 0.58 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.07 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/28/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.91 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/28/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 1.15 | 0.58 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.15 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/28/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.19 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/28/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 170.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 175.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 180.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 41 | 1.28 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 185.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 190.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 195.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 200.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 4 | 1.40 | 0.00 | 0.00 | 0.00 | 7/28/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 40.00 | 0.00 | 1.80 | 0.90 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.51 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/28/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 1.95 | 0.98 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 55 | 1.32 | 0.00 | 0.00 | -0.01 | 7/6/2026 | 7/28/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.85 | -0.01 | 0.00 | -0.02 | 7/22/2026 | 7/28/2026 4:00:04 PM EST |
| 55.00 | 0.20 | 0.75 | 0.48 | 0.41 | -0.06 | -12.77% | 0.01 | 1 | 226 | 0.62 | -0.04 | 0.01 | -0.03 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 60.00 | 0.50 | 0.90 | 0.70 | 0.77 | -0.23 | -23.00% | 0.01 | 5 | 495 | 0.56 | -0.09 | 0.01 | -0.04 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 65.00 | 1.55 | 2.25 | 1.90 | 1.60 | -0.32 | -16.67% | 0.03 | 21 | 482 | 0.61 | -0.16 | 0.02 | -0.05 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 70.00 | 2.55 | 3.50 | 3.03 | 3.00 | -0.60 | -16.67% | 0.04 | 8 | 657 | 0.57 | -0.26 | 0.02 | -0.06 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 75.00 | 3.20 | 6.60 | 4.90 | 4.78 | -0.92 | -16.14% | 0.07 | 2 | 296 | 0.56 | -0.37 | 0.02 | -0.07 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 80.00 | 6.30 | 9.60 | 7.95 | 8.53 | 0.00 | 0.00% | 0.10 | 0 | 235 | 0.60 | -0.49 | 0.02 | -0.07 | 7/27/2026 | 7/28/2026 4:00:04 PM EST |
| 85.00 | 9.00 | 11.30 | 10.15 | 14.05 | 0.00 | 0.00% | 0.12 | 0 | 119 | 0.51 | -0.61 | 0.02 | -0.06 | 7/24/2026 | 7/28/2026 4:00:04 PM EST |
| 90.00 | 12.60 | 16.40 | 14.50 | 18.20 | 0.00 | 0.00% | 0.16 | 0 | 159 | 0.74 | -0.71 | 0.02 | -0.06 | 7/21/2026 | 7/28/2026 4:00:04 PM EST |
| 95.00 | 17.30 | 19.90 | 18.60 | 14.05 | 0.00 | 0.00% | 0.20 | 0 | 523 | 0.70 | -0.80 | 0.02 | -0.04 | 7/7/2026 | 7/28/2026 4:00:04 PM EST |
| 100.00 | 21.20 | 23.90 | 22.55 | 25.29 | 0.00 | 0.00% | 0.23 | 0 | 16 | 0.68 | -0.86 | 0.01 | -0.03 | 4/10/2026 | 7/28/2026 4:00:04 PM EST |
| 105.00 | 25.80 | 29.80 | 27.80 | 24.75 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.87 | -0.91 | 0.01 | -0.02 | 7/13/2026 | 7/28/2026 4:00:04 PM EST |
| 110.00 | 30.70 | 34.60 | 32.65 | 28.45 | 0.00 | 0.00% | 0.30 | 0 | 15 | 0.94 | -0.94 | 0.01 | -0.02 | 4/30/2026 | 7/28/2026 4:00:04 PM EST |
| 115.00 | 35.80 | 39.50 | 37.65 | % | 0.33 | 0 | 1 | 0.99 | -0.96 | 0.00 | -0.01 | 7/28/2026 4:00:04 PM EST | |||
| 120.00 | 40.50 | 44.40 | 42.45 | 41.55 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.07 | -0.98 | 0.00 | -0.01 | 5/6/2026 | 7/28/2026 4:00:04 PM EST |
| 125.00 | 45.50 | 49.40 | 47.45 | % | 0.38 | 0 | 0 | 1.13 | -0.99 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 130.00 | 50.40 | 54.40 | 52.40 | % | 0.40 | 0 | 0 | 1.19 | -0.99 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 135.00 | 55.40 | 59.30 | 57.35 | % | 0.42 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 140.00 | 60.40 | 64.30 | 62.35 | 64.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 7/28/2026 4:00:04 PM EST |
| 145.00 | 65.40 | 69.30 | 67.35 | % | 0.46 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 150.00 | 70.40 | 74.30 | 72.35 | 74.88 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 7/28/2026 4:00:04 PM EST |
| 155.00 | 75.40 | 79.30 | 77.35 | % | 0.50 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 160.00 | 80.40 | 84.30 | 82.35 | % | 0.51 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 165.00 | 85.40 | 89.30 | 87.35 | % | 0.53 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 170.00 | 90.40 | 94.30 | 92.35 | % | 0.54 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 175.00 | 95.40 | 99.30 | 97.35 | % | 0.56 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 180.00 | 100.40 | 104.30 | 102.35 | % | 0.57 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 185.00 | 105.40 | 109.30 | 107.35 | % | 0.58 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 190.00 | 110.40 | 114.30 | 112.35 | % | 0.59 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 195.00 | 115.40 | 119.30 | 117.35 | % | 0.60 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 200.00 | 120.40 | 124.30 | 122.35 | % | 0.61 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST |