Options Chain for SPROUTS FMRS MKT INC COM (SFM) - $86.71 as of 5/29/2026 4:57:29 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 | 40.90 | 44.90 | 42.90 | 49.40 | 0.00 | 0.00% | 1.07 | 0 | 22 | 2.63 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 2:58:48 PM EST |
| 45.00 | 36.00 | 39.90 | 37.95 | % | 0.84 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:48 PM EST | |||
| 50.00 | 31.00 | 34.90 | 32.95 | 27.30 | 0.00 | 0.00% | 0.66 | 0 | 3 | 1.96 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/29/2026 2:58:48 PM EST |
| 55.00 | 26.70 | 29.30 | 28.00 | 30.55 | +6.67 | +27.94% | 0.51 | 4 | 81 | 1.58 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 60.00 | 21.00 | 24.70 | 22.85 | 24.00 | 0.00 | 0.00% | 0.38 | 0 | 39 | 1.42 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/29/2026 2:58:48 PM EST |
| 65.00 | 16.70 | 19.20 | 17.95 | 20.74 | 0.00 | 0.00% | 0.28 | 0 | 93 | 1.05 | 0.98 | 0.00 | -0.01 | 5/8/2026 | 5/29/2026 2:58:48 PM EST |
| 70.00 | 12.40 | 14.50 | 13.45 | 18.20 | 0.00 | 0.00% | 0.19 | 0 | 317 | 0.88 | 0.93 | 0.01 | -0.03 | 5/27/2026 | 5/29/2026 2:58:48 PM EST |
| 75.00 | 7.80 | 10.00 | 8.90 | 12.50 | 0.00 | 0.00% | 0.12 | 0 | 934 | 0.52 | 0.82 | 0.03 | -0.06 | 5/28/2026 | 5/29/2026 2:58:48 PM EST |
| 80.00 | 4.80 | 5.40 | 5.10 | 5.00 | -3.58 | -41.73% | 0.06 | 19 | 1,089 | 0.47 | 0.64 | 0.04 | -0.08 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 85.00 | 2.40 | 2.80 | 2.60 | 2.44 | -2.76 | -53.08% | 0.03 | 22 | 1,511 | 0.47 | 0.41 | 0.05 | -0.08 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 90.00 | 1.10 | 1.30 | 1.20 | 1.20 | -1.35 | -52.95% | 0.01 | 1,126 | 2,955 | 0.46 | 0.22 | 0.03 | -0.07 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 95.00 | 0.45 | 0.65 | 0.55 | 0.50 | -0.68 | -57.63% | 0.01 | 43 | 1,543 | 0.49 | 0.11 | 0.02 | -0.04 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 100.00 | 0.20 | 0.30 | 0.25 | 0.22 | -0.33 | -60.00% | 0.00 | 42 | 1,292 | 0.51 | 0.06 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 105.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.22 | -81.49% | 0.00 | 67 | 3,478 | 0.52 | 0.03 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 110.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.07 | -58.34% | 0.00 | 92 | 3,394 | 0.57 | 0.01 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 115.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.64 | 0.01 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:58:48 PM EST |
| 120.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.91 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 2:58:48 PM EST |
| 125.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.06 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/29/2026 2:58:48 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 42 | 872 | 0.80 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.31 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/29/2026 2:58:48 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.78 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 2:58:48 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 35 | 1.86 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:48 PM EST | |||
| 150.00 | 0.00 | 1.95 | 0.98 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.88 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 2:58:48 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 18 | 1.58 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:48 PM EST | |||
| 160.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 39 | 1.11 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 5 | 2.13 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:48 PM EST | |||
| 170.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 17 | 1.77 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:48 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 506 | 2.25 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:48 PM EST | |||
| 180.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 10 | 1.38 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:48 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.36 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 2:58:48 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 2.42 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:48 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 9 | 2.47 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:48 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 22 | 2.52 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:48 PM EST | |||
| 210.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.49 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/29/2026 2:58:48 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 2.70 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:48 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 2.78 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:48 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 6 | 2.86 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:48 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 8 | 2.94 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:48 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 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.43 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 2:58:48 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.29 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 2:58:48 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 162 | 1.09 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:58:48 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.02 | -16.67% | 0.00 | 2 | 837 | 0.91 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 562 | 1.11 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:58:48 PM EST |
| 65.00 | 0.05 | 0.20 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 955 | 0.55 | -0.02 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 2:58:48 PM EST |
| 70.00 | 0.15 | 0.30 | 0.23 | 0.28 | +0.13 | +86.67% | 0.00 | 9 | 782 | 0.46 | -0.07 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 75.00 | 0.70 | 0.85 | 0.78 | 0.80 | +0.45 | +128.58% | 0.01 | 480 | 827 | 0.45 | -0.18 | 0.03 | -0.06 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 80.00 | 1.90 | 2.45 | 2.18 | 2.25 | +1.15 | +104.55% | 0.03 | 90 | 900 | 0.45 | -0.36 | 0.04 | -0.08 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 85.00 | 4.40 | 4.90 | 4.65 | 4.70 | +1.81 | +62.63% | 0.05 | 19 | 642 | 0.45 | -0.59 | 0.05 | -0.08 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 90.00 | 7.90 | 8.40 | 8.15 | 6.00 | +0.80 | +15.39% | 0.09 | 15 | 93 | 0.45 | -0.78 | 0.03 | -0.07 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 95.00 | 11.00 | 13.50 | 12.25 | 9.85 | 0.00 | 0.00% | 0.13 | 0 | 35 | 0.62 | -0.89 | 0.02 | -0.04 | 5/26/2026 | 5/29/2026 2:58:48 PM EST |
| 100.00 | 16.20 | 18.80 | 17.50 | 8.60 | 0.00 | 0.00% | 0.17 | 0 | 385 | 0.82 | -0.94 | 0.01 | -0.03 | 5/19/2026 | 5/29/2026 2:58:48 PM EST |
| 105.00 | 20.50 | 24.20 | 22.35 | 17.45 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.05 | -0.97 | 0.01 | -0.02 | 5/20/2026 | 5/29/2026 2:58:48 PM EST |
| 110.00 | 25.20 | 29.20 | 27.20 | 19.29 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.01 | 5/19/2026 | 5/29/2026 2:58:48 PM EST |
| 115.00 | 30.70 | 34.20 | 32.45 | % | 0.28 | 0 | 0 | 1.34 | -0.99 | 0.00 | 0.00 | 5/29/2026 2:58:48 PM EST | |||
| 120.00 | 35.20 | 39.20 | 37.20 | 27.34 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 2:58:48 PM EST |
| 125.00 | 40.50 | 44.20 | 42.35 | % | 0.34 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:48 PM EST | |||
| 130.00 | 45.70 | 49.20 | 47.45 | % | 0.37 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:48 PM EST | |||
| 135.00 | 50.50 | 54.20 | 52.35 | % | 0.39 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:48 PM EST | |||
| 140.00 | 55.20 | 59.20 | 57.20 | % | 0.41 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:48 PM EST | |||
| 145.00 | 60.20 | 64.20 | 62.20 | % | 0.43 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:48 PM EST | |||
| 150.00 | 65.20 | 69.20 | 67.20 | % | 0.45 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:48 PM EST | |||
| 155.00 | 70.50 | 74.20 | 72.35 | % | 0.47 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:48 PM EST | |||
| 160.00 | 75.50 | 79.20 | 77.35 | % | 0.48 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:48 PM EST | |||
| 165.00 | 80.50 | 84.20 | 82.35 | % | 0.50 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:48 PM EST | |||
| 170.00 | 85.20 | 89.20 | 87.20 | % | 0.51 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:48 PM EST | |||
| 175.00 | 90.20 | 94.20 | 92.20 | % | 0.53 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:48 PM EST | |||
| 180.00 | 95.20 | 99.20 | 97.20 | % | 0.54 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:48 PM EST | |||
| 185.00 | 100.20 | 104.20 | 102.20 | % | 0.55 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:48 PM EST | |||
| 190.00 | 105.20 | 109.20 | 107.20 | % | 0.56 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:48 PM EST | |||
| 195.00 | 110.20 | 114.20 | 112.20 | % | 0.58 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:48 PM EST | |||
| 200.00 | 115.30 | 119.20 | 117.25 | % | 0.59 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:48 PM EST | |||
| 210.00 | 125.20 | 129.20 | 127.20 | % | 0.61 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:48 PM EST | |||
| 220.00 | 135.20 | 139.20 | 137.20 | % | 0.62 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:48 PM EST | |||
| 230.00 | 145.20 | 149.20 | 147.20 | % | 0.64 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:48 PM EST | |||
| 240.00 | 155.20 | 159.20 | 157.20 | % | 0.65 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:48 PM EST | |||
| 250.00 | 165.20 | 169.20 | 167.20 | % | 0.67 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:48 PM EST |