Options Chain for SPROUTS FMRS MKT INC COM (SFM) - $67.85 as of 2/20/2026 3:51:47 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 | 25.50 | 28.90 | 27.20 | 39.18 | 0.00 | 0.00% | 0.68 | 0 | 25 | 1.64 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/20/2026 3:59:54 PM EST |
| 45.00 | 20.50 | 23.90 | 22.20 | % | 0.49 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:54 PM EST | |||
| 50.00 | 16.30 | 18.70 | 17.50 | 15.98 | -16.82 | -51.28% | 0.35 | 12 | 18 | 1.07 | 0.98 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 55.00 | 11.30 | 13.90 | 12.60 | 12.60 | -1.88 | -12.99% | 0.23 | 5 | 5 | 0.86 | 0.93 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 60.00 | 7.30 | 9.10 | 8.20 | 8.40 | -1.80 | -17.65% | 0.14 | 34 | 46 | 0.65 | 0.83 | 0.03 | -0.04 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 65.00 | 4.20 | 5.20 | 4.70 | 4.20 | -2.40 | -36.37% | 0.07 | 64 | 183 | 0.44 | 0.65 | 0.05 | -0.06 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 70.00 | 2.00 | 2.20 | 2.10 | 2.00 | -2.40 | -54.55% | 0.03 | 1,120 | 730 | 0.42 | 0.40 | 0.05 | -0.05 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 75.00 | 0.65 | 0.85 | 0.75 | 0.70 | -1.95 | -73.59% | 0.01 | 242 | 586 | 0.40 | 0.21 | 0.03 | -0.04 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 80.00 | 0.35 | 0.40 | 0.38 | 0.35 | -1.17 | -76.98% | 0.00 | 292 | 1,398 | 0.45 | 0.11 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 85.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.75 | -78.95% | 0.00 | 86 | 510 | 0.49 | 0.05 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 90.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.45 | -81.82% | 0.00 | 245 | 1,538 | 0.54 | 0.03 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 0.45 | 0.23 | 0.07 | -0.28 | -80.00% | 0.00 | 6 | 216 | 0.80 | 0.01 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.20 | -66.67% | 0.00 | 436 | 1,356 | 0.69 | 0.01 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 105.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.04 | -44.45% | 0.00 | 2 | 327 | 0.72 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 2.10 | 1.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 307 | 1.27 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.93 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 3:59:54 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 355 | 1.21 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:54 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.05 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 3:59:54 PM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 220 | 1.22 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/20/2026 3:59:54 PM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 269 | 1.20 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 3:59:54 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 693 | 1.05 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:54 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 274 | 2.04 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 2/20/2026 3:59:54 PM EST |
| 150.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.29 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/20/2026 3:59:54 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 85 | 2.15 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 3:59:54 PM EST |
| 160.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.21 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/20/2026 3:59:54 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.26 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/20/2026 3:59:54 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 161 | 2.31 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/20/2026 3:59:54 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 33 | 2.36 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/20/2026 3:59:54 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 203 | 2.40 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/20/2026 3:59:54 PM EST |
| 185.00 | 0.00 | 0.55 | 0.28 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.88 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/20/2026 3:59:54 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.49 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/20/2026 3:59:54 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.53 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 2/20/2026 3:59:54 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.57 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 2/20/2026 3:59:54 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.65 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 2/20/2026 3:59:54 PM EST |
| 220.00 | 0.00 | 1.05 | 0.53 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.58 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/20/2026 3:59:54 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 10.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.79 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 2/20/2026 3:59:54 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.86 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 2/20/2026 3:59:54 PM EST |
| 250.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/20/2026 3:59:54 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 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 14 | 1.87 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.09 | -0.15 | -62.50% | 0.00 | 3 | 47 | 0.74 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 50.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.28 | -70.00% | 0.00 | 55 | 676 | 0.58 | -0.02 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 55.00 | 0.20 | 0.30 | 0.25 | 0.26 | -0.74 | -74.00% | 0.00 | 128 | 789 | 0.50 | -0.07 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 60.00 | 0.75 | 0.85 | 0.80 | 0.87 | -1.21 | -58.18% | 0.01 | 577 | 1,294 | 0.47 | -0.17 | 0.03 | -0.04 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 65.00 | 2.00 | 2.40 | 2.20 | 2.10 | -1.50 | -41.67% | 0.03 | 350 | 1,116 | 0.46 | -0.35 | 0.05 | -0.06 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 70.00 | 4.30 | 5.60 | 4.95 | 4.64 | -1.59 | -25.53% | 0.07 | 75 | 1,272 | 0.48 | -0.60 | 0.05 | -0.05 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 75.00 | 8.00 | 9.00 | 8.50 | 8.55 | -0.95 | -10.00% | 0.11 | 63 | 673 | 0.46 | -0.79 | 0.03 | -0.04 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 80.00 | 12.20 | 14.00 | 13.10 | 13.07 | +0.02 | +0.16% | 0.16 | 29 | 804 | 0.68 | -0.89 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 85.00 | 17.10 | 19.20 | 18.15 | 17.94 | +0.22 | +1.25% | 0.21 | 17 | 505 | 0.86 | -0.95 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 90.00 | 22.40 | 23.10 | 22.75 | 22.80 | +0.56 | +2.52% | 0.25 | 2 | 435 | 0.77 | -0.97 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 95.00 | 26.80 | 29.70 | 28.25 | 27.80 | +2.13 | +8.30% | 0.30 | 2 | 156 | 1.21 | -0.99 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 100.00 | 31.50 | 34.70 | 33.10 | 34.10 | +4.60 | +15.60% | 0.33 | 1 | 254 | 1.36 | -0.99 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 105.00 | 36.30 | 39.70 | 38.00 | 34.80 | 0.00 | 0.00% | 0.36 | 0 | 18 | 1.46 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 2/20/2026 3:59:54 PM EST |
| 110.00 | 40.80 | 44.70 | 42.75 | 37.10 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 2/20/2026 3:59:54 PM EST |
| 115.00 | 46.20 | 49.70 | 47.95 | 34.23 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 2/20/2026 3:59:54 PM EST |
| 120.00 | 51.20 | 54.70 | 52.95 | 36.80 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 2/20/2026 3:59:54 PM EST |
| 125.00 | 56.20 | 59.70 | 57.95 | 46.61 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 2/20/2026 3:59:54 PM EST |
| 130.00 | 61.20 | 64.70 | 62.95 | 52.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 2/20/2026 3:59:54 PM EST |
| 135.00 | 66.20 | 69.70 | 67.95 | 54.40 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 2/20/2026 3:59:54 PM EST |
| 140.00 | 71.20 | 74.70 | 72.95 | 72.32 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:54 PM EST |
| 145.00 | 75.80 | 79.70 | 77.75 | 65.50 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 2/20/2026 3:59:54 PM EST |
| 150.00 | 81.20 | 84.70 | 82.95 | 74.80 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 2/20/2026 3:59:54 PM EST |
| 155.00 | 85.70 | 89.70 | 87.70 | 76.60 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 2/20/2026 3:59:54 PM EST |
| 160.00 | 90.70 | 94.70 | 92.70 | 81.80 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 2/20/2026 3:59:54 PM EST |
| 165.00 | 96.20 | 99.70 | 97.95 | 86.60 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 2/20/2026 3:59:54 PM EST |
| 170.00 | 101.20 | 104.70 | 102.95 | 84.70 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 2/20/2026 3:59:54 PM EST |
| 175.00 | 106.00 | 109.70 | 107.85 | 30.20 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 2/20/2026 3:59:54 PM EST |
| 180.00 | 111.20 | 114.70 | 112.95 | 34.10 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 2/20/2026 3:59:54 PM EST |
| 185.00 | 116.20 | 119.70 | 117.95 | 31.00 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 2/20/2026 3:59:54 PM EST |
| 190.00 | 121.20 | 124.70 | 122.95 | 48.50 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 2/20/2026 3:59:54 PM EST |
| 195.00 | 126.20 | 129.70 | 127.95 | 36.80 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 2/20/2026 3:59:54 PM EST |
| 200.00 | 131.20 | 134.70 | 132.95 | 56.50 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 2/20/2026 3:59:54 PM EST |
| 210.00 | 141.20 | 144.70 | 142.95 | 74.80 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 2/20/2026 3:59:54 PM EST |
| 220.00 | 151.20 | 154.70 | 152.95 | % | 0.70 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:54 PM EST | |||
| 230.00 | 160.80 | 164.70 | 162.75 | % | 0.71 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:54 PM EST | |||
| 240.00 | 170.80 | 174.70 | 172.75 | 129.10 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 2/20/2026 3:59:54 PM EST |
| 250.00 | 180.70 | 184.70 | 182.70 | % | 0.73 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:54 PM EST |