Options Chain for SPROUTS FMRS MKT INC COM (SFM) - $74.69 as of 7/22/2026 3:32:01 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 | 32.30 | 36.30 | 34.30 | 41.75 | 0.00 | 0.00% | 0.86 | 0 | 6 | 2.06 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/22/2026 3:59:47 PM EST |
| 45.00 | 27.30 | 30.80 | 29.05 | % | 0.65 | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 7/22/2026 3:59:47 PM EST | |||
| 50.00 | 22.40 | 26.40 | 24.40 | % | 0.49 | 0 | 0 | 1.41 | 0.99 | 0.00 | -0.02 | 7/22/2026 3:59:47 PM EST | |||
| 55.00 | 17.70 | 21.40 | 19.55 | 27.70 | 0.00 | 0.00% | 0.36 | 0 | 8 | 1.15 | 0.96 | 0.01 | -0.03 | 7/8/2026 | 7/22/2026 3:59:47 PM EST |
| 60.00 | 13.10 | 16.30 | 14.70 | 17.65 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.02 | 0.90 | 0.01 | -0.05 | 7/17/2026 | 7/22/2026 3:59:47 PM EST |
| 65.00 | 10.70 | 11.40 | 11.05 | 11.78 | 0.00 | 0.00% | 0.17 | 0 | 22 | 0.62 | 0.80 | 0.02 | -0.08 | 7/20/2026 | 7/22/2026 3:59:47 PM EST |
| 70.00 | 7.30 | 8.10 | 7.70 | 7.54 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.62 | 0.67 | 0.03 | -0.09 | 7/22/2026 | 7/22/2026 3:59:47 PM EST |
| 75.00 | 4.80 | 5.40 | 5.10 | 4.30 | 0.00 | 0.00% | 0.07 | 0 | 400 | 0.63 | 0.52 | 0.03 | -0.10 | 7/22/2026 | 7/22/2026 3:59:47 PM EST |
| 80.00 | 2.90 | 3.30 | 3.10 | 3.10 | 0.00 | 0.00% | 0.04 | 0 | 1,481 | 0.61 | 0.39 | 0.03 | -0.09 | 7/22/2026 | 7/22/2026 3:59:47 PM EST |
| 85.00 | 1.50 | 1.85 | 1.68 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 755 | 0.61 | 0.27 | 0.02 | -0.08 | 7/22/2026 | 7/22/2026 3:59:47 PM EST |
| 90.00 | 0.75 | 1.40 | 1.08 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 863 | 0.62 | 0.17 | 0.02 | -0.06 | 7/22/2026 | 7/22/2026 3:59:47 PM EST |
| 95.00 | 0.45 | 0.85 | 0.65 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 496 | 0.63 | 0.11 | 0.01 | -0.04 | 7/22/2026 | 7/22/2026 3:59:47 PM EST |
| 100.00 | 0.20 | 1.00 | 0.60 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 822 | 0.69 | 0.06 | 0.01 | -0.03 | 7/22/2026 | 7/22/2026 3:59:47 PM EST |
| 105.00 | 0.00 | 1.55 | 0.78 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 213 | 1.03 | 0.04 | 0.01 | -0.02 | 7/22/2026 | 7/22/2026 3:59:47 PM EST |
| 110.00 | 0.05 | 1.55 | 0.80 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 196 | 0.85 | 0.02 | 0.00 | -0.01 | 7/20/2026 | 7/22/2026 3:59:47 PM EST |
| 115.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.97 | 0.01 | 0.00 | -0.01 | 7/15/2026 | 7/22/2026 3:59:47 PM EST |
| 120.00 | 0.00 | 1.00 | 0.50 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.15 | 0.01 | 0.00 | 0.00 | 7/17/2026 | 7/22/2026 3:59:47 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.49 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/22/2026 3:59:47 PM EST |
| 130.00 | 0.00 | 1.15 | 0.58 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.32 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/22/2026 3:59:47 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 | 2.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:47 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 7/22/2026 3:59:47 PM EST | |||
| 50.00 | 0.00 | 0.55 | 0.28 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.96 | -0.01 | 0.00 | -0.02 | 7/21/2026 | 7/22/2026 3:59:47 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.76 | -0.04 | 0.01 | -0.03 | 7/22/2026 | 7/22/2026 3:59:47 PM EST |
| 60.00 | 0.60 | 0.90 | 0.75 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 375 | 0.65 | -0.10 | 0.01 | -0.05 | 7/22/2026 | 7/22/2026 3:59:47 PM EST |
| 65.00 | 1.50 | 1.90 | 1.70 | 1.66 | 0.00 | 0.00% | 0.03 | 0 | 2,785 | 0.64 | -0.20 | 0.02 | -0.08 | 7/22/2026 | 7/22/2026 3:59:47 PM EST |
| 70.00 | 3.20 | 3.80 | 3.50 | 3.40 | 0.00 | 0.00% | 0.05 | 0 | 2,108 | 0.66 | -0.33 | 0.03 | -0.09 | 7/22/2026 | 7/22/2026 3:59:47 PM EST |
| 75.00 | 5.20 | 6.10 | 5.65 | 5.60 | 0.00 | 0.00% | 0.08 | 0 | 883 | 0.64 | -0.48 | 0.03 | -0.10 | 7/22/2026 | 7/22/2026 3:59:47 PM EST |
| 80.00 | 8.40 | 9.10 | 8.75 | 8.90 | 0.00 | 0.00% | 0.11 | 0 | 363 | 0.63 | -0.61 | 0.03 | -0.09 | 7/22/2026 | 7/22/2026 3:59:47 PM EST |
| 85.00 | 12.20 | 12.90 | 12.55 | 13.80 | 0.00 | 0.00% | 0.15 | 0 | 225 | 0.64 | -0.73 | 0.02 | -0.08 | 7/21/2026 | 7/22/2026 3:59:47 PM EST |
| 90.00 | 14.90 | 18.80 | 16.85 | 17.80 | 0.00 | 0.00% | 0.19 | 0 | 70 | 0.97 | -0.83 | 0.02 | -0.06 | 7/21/2026 | 7/22/2026 3:59:47 PM EST |
| 95.00 | 19.70 | 23.30 | 21.50 | 20.33 | 0.00 | 0.00% | 0.23 | 0 | 241 | 1.03 | -0.89 | 0.01 | -0.04 | 7/15/2026 | 7/22/2026 3:59:47 PM EST |
| 100.00 | 24.60 | 28.10 | 26.35 | 20.90 | 0.00 | 0.00% | 0.26 | 0 | 99 | 1.11 | -0.94 | 0.01 | -0.03 | 7/8/2026 | 7/22/2026 3:59:47 PM EST |
| 105.00 | 29.10 | 32.90 | 31.00 | 17.60 | 0.00 | 0.00% | 0.30 | 0 | 6 | 1.19 | -0.96 | 0.01 | -0.02 | 7/2/2026 | 7/22/2026 3:59:47 PM EST |
| 110.00 | 34.30 | 37.80 | 36.05 | % | 0.33 | 0 | 0 | 1.27 | -0.98 | 0.00 | -0.01 | 7/22/2026 3:59:47 PM EST | |||
| 115.00 | 38.90 | 43.10 | 41.00 | % | 0.36 | 0 | 0 | 1.38 | -0.99 | 0.00 | -0.01 | 7/22/2026 3:59:47 PM EST | |||
| 120.00 | 43.90 | 48.10 | 46.00 | % | 0.38 | 0 | 0 | 1.45 | -0.99 | 0.00 | 0.00 | 7/22/2026 3:59:47 PM EST | |||
| 125.00 | 49.10 | 52.80 | 50.95 | % | 0.41 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:47 PM EST | |||
| 130.00 | 54.40 | 57.80 | 56.10 | % | 0.43 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:47 PM EST |