Options Chain for SPROUTS FMRS MKT INC COM (SFM) - $79.41 as of 9/4/2026 6:50:28 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 | 44.40 | 48.00 | 46.20 | 42.98 | 0.00 | 0.00% | 1.32 | 0 | 2 | 3.42 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 3:59:44 PM EST |
| 40.00 | 39.40 | 43.10 | 41.25 | % | 1.03 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:44 PM EST | |||
| 45.00 | 34.40 | 38.50 | 36.45 | % | 0.81 | 0 | 7 | 2.76 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:44 PM EST | |||
| 50.00 | 29.40 | 32.20 | 30.80 | 32.26 | 0.00 | 0.00% | 0.62 | 0 | 3 | 1.81 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:44 PM EST |
| 55.00 | 24.40 | 27.30 | 25.85 | 27.30 | 0.00 | 0.00% | 0.47 | 0 | 27 | 1.57 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:44 PM EST |
| 60.00 | 19.40 | 22.70 | 21.05 | 20.43 | 0.00 | 0.00% | 0.35 | 0 | 92 | 1.44 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 3:59:44 PM EST |
| 65.00 | 14.50 | 17.20 | 15.85 | 19.00 | 0.00 | 0.00% | 0.24 | 0 | 18 | 0.99 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 9/4/2026 3:59:44 PM EST |
| 70.00 | 9.50 | 12.70 | 11.10 | 8.30 | 0.00 | 0.00% | 0.16 | 0 | 71 | 0.88 | 1.00 | 0.01 | 0.00 | 9/2/2026 | 9/4/2026 3:59:44 PM EST |
| 75.00 | 6.40 | 8.30 | 7.35 | 5.03 | 0.00 | 0.00% | 0.10 | 0 | 81 | 0.85 | 0.87 | 0.04 | -0.04 | 9/3/2026 | 9/4/2026 3:59:44 PM EST |
| 80.00 | 2.80 | 4.10 | 3.45 | 3.05 | +0.75 | +32.61% | 0.04 | 16 | 394 | 0.67 | 0.60 | 0.07 | -0.07 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 85.00 | 0.95 | 1.25 | 1.10 | 1.10 | +0.41 | +59.42% | 0.01 | 1,062 | 1,846 | 0.37 | 0.28 | 0.06 | -0.07 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 90.00 | 0.25 | 0.40 | 0.33 | 0.22 | +0.02 | +10.00% | 0.00 | 22 | 1,450 | 0.41 | 0.08 | 0.03 | -0.03 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 95.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,139 | 0.43 | 0.02 | 0.01 | -0.01 | 9/3/2026 | 9/4/2026 3:59:44 PM EST |
| 100.00 | 0.00 | 0.40 | 0.20 | 0.20 | -0.50 | -71.43% | 0.00 | 1 | 1,202 | 0.72 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 277 | 0.70 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:44 PM EST |
| 110.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 221 | 1.29 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:44 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.84 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:44 PM EST |
| 120.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 261 | 1.42 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 3:59:44 PM EST |
| 125.00 | 0.00 | 1.20 | 0.60 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 730 | 1.60 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/4/2026 3:59:44 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.98 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 3:59:44 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.06 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 9/4/2026 3:59:44 PM EST |
| 140.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.63 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 3:59:44 PM EST |
| 145.00 | 0.00 | 0.40 | 0.20 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.59 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 9/4/2026 3:59:44 PM EST |
| 150.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.54 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 9/4/2026 3:59:44 PM EST |
| 155.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.11 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 3:59:44 PM EST |
| 160.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.18 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 9/4/2026 3:59:44 PM EST |
| 165.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:44 PM EST | |||
| 170.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:44 PM EST | |||
| 175.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:44 PM EST | |||
| 180.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 41 | 2.61 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:44 PM EST | |||
| 185.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:44 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:44 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:44 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 3.06 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:44 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 | 2.26 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:44 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | 0.41 | 0.00 | 0.00% | 0.03 | 0 | 11 | 3.16 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 9/4/2026 3:59:44 PM EST |
| 45.00 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 55 | 2.48 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 9/4/2026 3:59:44 PM EST |
| 50.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.95 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 3:59:44 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.15 | -83.34% | 0.00 | 1 | 220 | 0.89 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 60.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 382 | 1.13 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:44 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 462 | 0.95 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:44 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.05 | -25.00% | 0.00 | 10 | 725 | 0.47 | 0.00 | 0.01 | 0.00 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 75.00 | 0.30 | 0.50 | 0.40 | 0.45 | -0.44 | -49.44% | 0.01 | 25 | 1,642 | 0.37 | -0.13 | 0.04 | -0.04 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 80.00 | 1.70 | 2.00 | 1.85 | 1.80 | -1.15 | -38.99% | 0.02 | 15 | 1,462 | 0.39 | -0.40 | 0.07 | -0.07 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 85.00 | 3.20 | 5.80 | 4.50 | 5.00 | -2.66 | -34.73% | 0.05 | 2 | 491 | 0.56 | -0.72 | 0.06 | -0.07 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 90.00 | 7.40 | 10.20 | 8.80 | 13.03 | 0.00 | 0.00% | 0.10 | 0 | 160 | 0.84 | -0.92 | 0.03 | -0.03 | 9/2/2026 | 9/4/2026 3:59:44 PM EST |
| 95.00 | 12.00 | 15.00 | 13.50 | 10.10 | 0.00 | 0.00% | 0.14 | 0 | 500 | 0.98 | -0.98 | 0.01 | -0.01 | 8/4/2026 | 9/4/2026 3:59:44 PM EST |
| 100.00 | 17.90 | 20.10 | 19.00 | 12.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 9/4/2026 3:59:44 PM EST |
| 105.00 | 23.30 | 24.90 | 24.10 | 17.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 9/4/2026 3:59:44 PM EST |
| 110.00 | 27.50 | 29.90 | 28.70 | 20.20 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 9/4/2026 3:59:44 PM EST |
| 115.00 | 32.50 | 35.70 | 34.10 | % | 0.30 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:44 PM EST | |||
| 120.00 | 36.70 | 40.70 | 38.70 | 41.55 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 9/4/2026 3:59:44 PM EST |
| 125.00 | 42.40 | 45.60 | 44.00 | % | 0.35 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:44 PM EST | |||
| 130.00 | 46.80 | 50.70 | 48.75 | % | 0.38 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:44 PM EST | |||
| 135.00 | 52.40 | 55.60 | 54.00 | % | 0.40 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:44 PM EST | |||
| 140.00 | 57.80 | 60.60 | 59.20 | 64.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 9/4/2026 3:59:44 PM EST |
| 145.00 | 62.80 | 65.60 | 64.20 | % | 0.44 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:44 PM EST | |||
| 150.00 | 68.30 | 70.60 | 69.45 | 74.88 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 9/4/2026 3:59:44 PM EST |
| 155.00 | 72.10 | 75.60 | 73.85 | % | 0.48 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:44 PM EST | |||
| 160.00 | 78.00 | 80.60 | 79.30 | % | 0.50 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:44 PM EST | |||
| 165.00 | 82.50 | 85.60 | 84.05 | % | 0.51 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:44 PM EST | |||
| 170.00 | 87.50 | 90.60 | 89.05 | % | 0.52 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:44 PM EST | |||
| 175.00 | 92.40 | 95.60 | 94.00 | % | 0.54 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:44 PM EST | |||
| 180.00 | 97.80 | 100.60 | 99.20 | % | 0.55 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:44 PM EST | |||
| 185.00 | 102.40 | 105.60 | 104.00 | % | 0.56 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:44 PM EST | |||
| 190.00 | 107.90 | 110.60 | 109.25 | % | 0.57 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:44 PM EST | |||
| 195.00 | 112.80 | 115.60 | 114.20 | % | 0.59 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:44 PM EST | |||
| 200.00 | 117.40 | 120.30 | 118.85 | % | 0.59 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:44 PM EST |