Breaking News

Sprouts Farmers Market Inc (SFM)

Symbol	Exchange	Currency
SFM	NASDAQ	USD	Real-time
1SFM	Milan	EUR	Real-time
1FA	Frankfurt	EUR	Delayed
1FA	TradeGate	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

73.46 -1.63 -2.17%

03:59:59 - Closed. Currency in USD

After Hours

73.80

+0.34

+0.46%

8:15:46 - Real-time Data

Type: Equity

Market: United States

Volume: 1,953,687
Bid/Ask: 0.00 / 0.00
Day's Range: 73.11 - 75.54

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Sprouts Farmers Option Chain

Get free option data for SFM. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Sprouts Farmers options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Sep 15, 2026 20:06 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	36.9	40.8	0	35.00	0	0%	0	0.25	0
SFM Call 35.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSFM\|20260918\|35.00C Delta0.9842 Imp Vol4.1885 Bid36.9 Gamma0.0014 Theoretical38.85 Ask40.8 Theta-0.1877 Intrinsic Value38.46 Volume0 Vega0.0026 Time Value-38.46 Open Interest2 Rho0.0028 Delta / Theta-5.2436 SFM Put 35.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSFM\|20260918\|35.00P Delta-0.0121 Imp Vol3.9581 Bid0 Gamma0.0012 Theoretical0.12 Ask0.25 Theta-0.1386 Intrinsic Value-38.46 Volume0 Vega0.0021 Time Value38.46 Open Interest0 Rho-0.0001 Delta / Theta0.0874
0	0%	31.9	35.8	0	40.00	0	0%	0	2.15	0
SFM Call 40.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSFM\|20260918\|40.00C Delta0.9813 Imp Vol3.5044 Bid31.9 Gamma0.002 Theoretical33.85 Ask35.8 Theta-0.1822 Intrinsic Value33.46 Volume0 Vega0.0031 Time Value-33.46 Open Interest0 Rho0.0032 Delta / Theta-5.3869 SFM Put 40.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSFM\|20260918\|40.00P Delta-0.0604 Imp Vol5.1035 Bid0 Gamma0.0035 Theoretical1.08 Ask2.15 Theta-0.6795 Intrinsic Value-33.46 Volume0 Vega0.008 Time Value33.46 Open Interest11 Rho-0.0004 Delta / Theta0.0888
0	0%	27.1	30.8	0	45.00	0	0%	0	2.15	0
SFM Call 45.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSFM\|20260918\|45.00C Delta0.9695 Imp Vol3.1433 Bid27.1 Gamma0.0033 Theoretical28.95 Ask30.8 Theta-0.2459 Intrinsic Value28.46 Volume0 Vega0.0046 Time Value-28.46 Open Interest8 Rho0.0035 Delta / Theta-3.9427 SFM Put 45.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSFM\|20260918\|45.00P Delta-0.0717 Imp Vol4.2874 Bid0 Gamma0.0048 Theoretical1.08 Ask2.15 Theta-0.6524 Intrinsic Value-28.46 Volume0 Vega0.0091 Time Value28.46 Open Interest55 Rho-0.0005 Delta / Theta0.11
					73.46	Price @ Sep 15, 2026 20:06 GMT
0.9	-59.09%	0.65	0.9	18	75.00	2.3	100%	1.95	2.95	36
SFM Call 75.00 Exp: Sep 18, 2026 Last: 0.9 Chg.: -59.09% SymbolSFM\|20260918\|75.00C Delta0.3548 Imp Vol0.4954 Bid0.65 Gamma0.1125 Theoretical0.78 Ask0.9 Theta-0.2077 Intrinsic Value-1.54 Volume18 Vega0.0249 Time Value2.44 Open Interest130 Rho0.0021 Delta / Theta-1.7079 SFM Put 75.00 Exp: Sep 18, 2026 Last: 2.3 Chg.: 100% SymbolSFM\|20260918\|75.00P Delta-0.6505 Imp Vol0.5708 Bid1.95 Gamma0.0976 Theoretical2.45 Ask2.95 Theta-0.2301 Intrinsic Value1.54 Volume36 Vega0.0246 Time Value0.76 Open Interest1,870 Rho-0.0035 Delta / Theta2.8269
0.12	-52%	0	0.4	43	80.00	6.42	43.62%	4.5	8.6	33
SFM Call 80.00 Exp: Sep 18, 2026 Last: 0.12 Chg.: -52% SymbolSFM\|20260918\|80.00C Delta0.0961 Imp Vol0.6799 Bid0 Gamma0.0375 Theoretical0.2 Ask0.4 Theta-0.1297 Intrinsic Value-6.54 Volume43 Vega0.0114 Time Value6.66 Open Interest483 Rho0.0006 Delta / Theta-0.7411 SFM Put 80.00 Exp: Sep 18, 2026 Last: 6.42 Chg.: 43.62% SymbolSFM\|20260918\|80.00P Delta-0.9844 Imp Vol0.4543 Bid4.5 Gamma0.0134 Theoretical6.61 Ask8.6 Theta-0.0167 Intrinsic Value6.54 Volume33 Vega0.0025 Time Value-0.12 Open Interest1,387 Rho-0.0021 Delta / Theta58.9206
0.05	-28.57%	0	0.05	6	85.00	10.7	-5.89%	9.6	11.5	2
SFM Call 85.00 Exp: Sep 18, 2026 Last: 0.05 Chg.: -28.57% SymbolSFM\|20260918\|85.00C Delta0.015 Imp Vol0.7158 Bid0 Gamma0.0079 Theoretical0.03 Ask0.05 Theta-0.0304 Intrinsic Value-11.54 Volume6 Vega0.0025 Time Value11.59 Open Interest1,782 Rho0.0001 Delta / Theta-0.4955 SFM Put 85.00 Exp: Sep 18, 2026 Last: 10.7 Chg.: -5.89% SymbolSFM\|20260918\|85.00P Delta-0.9893 Imp Vol0.7009 Bid9.6 Gamma0.0063 Theoretical11.35 Ask11.5 Theta-0.019 Intrinsic Value11.54 Volume2 Vega0.0019 Time Value-0.84 Open Interest469 Rho-0.0022 Delta / Theta52.0725

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

SFM Comments

Write your thoughts about Sprouts Farmers Market Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post 1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	5,909.16	-98.62	-1.64%
Nikkei 225	63,770.00	+285.90	+0.45%
Shanghai	3,886.48	+22.20	+0.57%
US 500	7,604.3	+18.6	+0.25%
US Tech 100	29,021.5	+83.7	+0.29%
DAX	25,402.28	-38.53	-0.15%
Dollar Index	99.383	+0.042	+0.04%

Crude Oil WTI	104.94	-0.89	-0.84%
Brent Oil	108.18	-0.57	-0.52%
Natural Gas	2.923	-0.023	-0.78%
Gold	4,366.87	+34.07	+0.79%
Silver	65.052	+1.196	+1.87%
US Soybeans	1,321.75	+2.50	+0.19%
Copper	6.4788	+0.0206	+0.32%

Philippines 2Y	6.658	0.000	0.00%
Philippines 10Y	7.581	0.000	0.00%
Philippines 20Y	7.589	0.000	0.00%
U.S. 2Y	4.648	-0.015	-0.32%
U.S. 10Y	4.983	-0.013	-0.26%
U.S. 30Y	5.348	-0.015	-0.28%
Germany 10Y	3.5343	+0.0037	+0.10%

Alphabet C	341.43	-4.28	-1.24%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	79.46	-0.36	-0.45%
Booking	171.32	-4.03	-2.30%
Apple	331.34	-1.74	-0.52%
Alibaba ADR	109.34	+0.11	+0.10%
Tesla	356.58	-2.39	-0.67%

Recent Quotes

	Name	Price	Chg.	Chg. %
	SFM	73.46	-1.63	-2.17%
	SWEGn	4.10	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Apex Mining	18.0400	+0.33%	3.92M
Metropolitan Bank	62.05	-1.74%	2.10M
BDO Unibank	113.70	-1.81%	760.70K
International Container	933.000	-2.61%	549.19K
Jollibee Foods	143.30	-2.72%	410.22K
SM Investments	521.00	-0.29%	234.21K
Ayala	475.20	-0.38%	115.23K

Name	Last	Chg. %	Vol.
Supercity Realty Dev	22.45	+49.67%	8.40K
Alliance Foods	0.440	+11.39%	720.00K
Citystate Savings Bank	14.320	+9.98%	600.00
Now	0.440	+7.32%	2.67M
Oriental Petrol	0.0150	+7.14%	1.30M
PetroEnergy Resources	5.0500	+5.21%	1.18M
ATN Holdings	0.410	+5.13%	130.00K

Name	Last	Chg. %	Vol.
ABS-CBN Holdings	2.38	-23.96%	2.00K
Xurpas	0.205	-9.29%	400.00K
Vivant	18.600	-6.91%	1.30K
Benguet A	7.000	-6.67%	259.80K
Vulcan	0.3600	-5.26%	20.00K
Medco	0.100	-4.76%	130.00K
Global-Estate Resorts	0.600	-4.76%	353.00K