Options Chain for SPROUTS FMRS MKT INC COM (SFM) - $76.05 as of 4/10/2026 5:18:35 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 | 38.60 | 42.30 | 40.45 | % | 1.16 | 0 | 0 | 6.18 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:54 AM EST | |||
| 40.00 | 33.60 | 37.00 | 35.30 | 31.25 | 0.00 | 0.00% | 0.88 | 0 | 1 | 4.67 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 4/13/2026 9:58:54 AM EST |
| 45.00 | 29.20 | 31.40 | 30.30 | % | 0.67 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:54 AM EST | |||
| 50.00 | 24.20 | 26.50 | 25.35 | 26.04 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 9:58:54 AM EST |
| 55.00 | 19.20 | 21.40 | 20.30 | % | 0.37 | 0 | 1 | 2.84 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:54 AM EST | |||
| 60.00 | 14.20 | 16.20 | 15.20 | % | 0.25 | 0 | 3 | 2.57 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:54 AM EST | |||
| 65.00 | 9.20 | 11.70 | 10.45 | 10.76 | 0.00 | 0.00% | 0.16 | 0 | 11 | 1.66 | 0.99 | 0.01 | -0.01 | 4/10/2026 | 4/13/2026 9:58:54 AM EST |
| 70.00 | 4.70 | 6.20 | 5.45 | 6.25 | +0.55 | +9.65% | 0.08 | 1 | 93 | 1.16 | 0.89 | 0.04 | -0.10 | 4/13/2026 | 4/13/2026 9:58:54 AM EST |
| 75.00 | 1.60 | 2.05 | 1.83 | 1.33 | -0.97 | -42.18% | 0.02 | 15 | 611 | 0.50 | 0.55 | 0.10 | -0.19 | 4/13/2026 | 4/13/2026 9:58:54 AM EST |
| 80.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.33 | -62.27% | 0.00 | 12 | 1,803 | 0.48 | 0.11 | 0.05 | -0.08 | 4/13/2026 | 4/13/2026 9:58:54 AM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 12 | 2,297 | 0.58 | 0.01 | 0.00 | -0.01 | 4/13/2026 | 4/13/2026 9:58:54 AM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 607 | 0.80 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:58:54 AM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:58:54 AM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 141 | 1.18 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 9:58:54 AM EST |
| 105.00 | 0.00 | 1.10 | 0.55 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.19 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 9:58:54 AM 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 6.27 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:54 AM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 6 | 5.37 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 4/13/2026 9:58:54 AM EST |
| 45.00 | 0.00 | 1.95 | 0.98 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.39 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 9:58:54 AM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.81 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 4/13/2026 9:58:54 AM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 64 | 2.28 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 9:58:54 AM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 1 | 115 | 1.02 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:58:54 AM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.13 | +0.08 | +160.00% | 0.00 | 3 | 236 | 1.00 | -0.01 | 0.01 | -0.01 | 4/13/2026 | 4/13/2026 9:58:54 AM EST |
| 70.00 | 0.10 | 0.45 | 0.28 | 0.23 | +0.14 | +155.56% | 0.00 | 12 | 631 | 0.53 | -0.11 | 0.04 | -0.10 | 4/13/2026 | 4/13/2026 9:58:54 AM EST |
| 75.00 | 0.80 | 1.85 | 1.33 | 1.24 | +0.35 | +39.33% | 0.02 | 12 | 1,263 | 0.50 | -0.45 | 0.10 | -0.19 | 4/13/2026 | 4/13/2026 9:58:54 AM EST |
| 80.00 | 4.40 | 5.90 | 5.15 | 5.21 | +1.26 | +31.90% | 0.06 | 4 | 200 | 0.87 | -0.89 | 0.05 | -0.08 | 4/13/2026 | 4/13/2026 9:58:54 AM EST |
| 85.00 | 8.70 | 10.90 | 9.80 | 9.80 | 0.00 | 0.00% | 0.12 | 0 | 52 | 1.19 | -0.99 | 0.00 | -0.01 | 4/10/2026 | 4/13/2026 9:58:54 AM EST |
| 90.00 | 13.40 | 15.80 | 14.60 | 12.40 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 9:58:54 AM EST |
| 95.00 | 18.90 | 20.80 | 19.85 | % | 0.21 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:54 AM EST | |||
| 100.00 | 23.00 | 25.80 | 24.40 | 16.60 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 4/13/2026 9:58:54 AM EST |
| 105.00 | 28.00 | 30.80 | 29.40 | % | 0.28 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:54 AM EST |