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

87.16 +0.31 +0.36%

01/08 - Closed. Currency in USD

After Hours

87.00

-0.16

-0.18%

8:04:21 - Real-time Data

Type: Equity

Market: United States

Volume: 2,448,007
Bid/Ask: 0.00 / 0.00
Day's Range: 83.30 - 88.54

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

Aug 01, 2026 20:34 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	45.4	49.3	0	40.00	0	0%	0	2.15	0
SFM Call 40.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolSFM\|20260821\|40.00C Delta0.9907 Imp Vol1.535 Bid45.4 Gamma0.0008 Theoretical47.35 Ask49.3 Theta-0.0235 Intrinsic Value47.16 Volume0 Vega0.0051 Time Value-47.16 Open Interest6 Rho0.0214 Delta / Theta-42.1422 SFM Put 40.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolSFM\|20260821\|40.00P Delta-0.0442 Imp Vol2.3315 Bid0 Gamma0.002 Theoretical1.08 Ask2.15 Theta-0.1108 Intrinsic Value-47.16 Volume0 Vega0.0191 Time Value47.16 Open Interest0 Rho-0.0025 Delta / Theta0.3995
0	0%	40.4	44.3	0	45.00	0	0%	0	1.5	0
SFM Call 45.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolSFM\|20260821\|45.00C Delta0.9899 Imp Vol1.3047 Bid40.4 Gamma0.001 Theoretical42.35 Ask44.3 Theta-0.0222 Intrinsic Value42.16 Volume0 Vega0.0055 Time Value-42.16 Open Interest0 Rho0.0241 Delta / Theta-44.5391 SFM Put 45.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolSFM\|20260821\|45.00P Delta-0.0411 Imp Vol1.8625 Bid0 Gamma0.0023 Theoretical0.75 Ask1.5 Theta-0.0832 Intrinsic Value-42.16 Volume0 Vega0.018 Time Value42.16 Open Interest0 Rho-0.0022 Delta / Theta0.4933
0	0%	35.5	39.4	0	50.00	0.08	0%	0	0.3	10
SFM Call 50.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolSFM\|20260821\|50.00C Delta0.9812 Imp Vol1.2315 Bid35.5 Gamma0.0018 Theoretical37.45 Ask39.4 Theta-0.0337 Intrinsic Value37.16 Volume0 Vega0.0094 Time Value-37.16 Open Interest0 Rho0.0263 Delta / Theta-29.1384 SFM Put 50.00 Exp: Aug 21, 2026 Last: 0.08 Chg.: 0% SymbolSFM\|20260821\|50.00P Delta-0.0158 Imp Vol1.1847 Bid0 Gamma0.0016 Theoretical0.15 Ask0.3 Theta-0.0238 Intrinsic Value-37.16 Volume10 Vega0.0081 Time Value37.24 Open Interest22 Rho-0.0008 Delta / Theta0.6642
					87.16	Price @ Aug 01, 2026 20:34 GMT
2.59	-9.76%	2.35	2.65	655	90.00	4.8	1.69%	4.9	5.3	40
SFM Call 90.00 Exp: Aug 21, 2026 Last: 2.59 Chg.: -9.76% SymbolSFM\|20260821\|90.00C Delta0.4066 Imp Vol0.4454 Bid2.35 Gamma0.0427 Theoretical2.5 Ask2.65 Theta-0.0914 Intrinsic Value-2.84 Volume655 Vega0.0791 Time Value5.43 Open Interest992 Rho0.018 Delta / Theta-4.448 SFM Put 90.00 Exp: Aug 21, 2026 Last: 4.8 Chg.: 1.69% SymbolSFM\|20260821\|90.00P Delta-0.5991 Imp Vol0.4354 Bid4.9 Gamma0.0438 Theoretical5.1 Ask5.3 Theta-0.0811 Intrinsic Value2.84 Volume40 Vega0.0788 Time Value1.96 Open Interest76 Rho-0.0256 Delta / Theta7.3854
1.1	-45%	1	1.5	85	95.00	0	0%	8.5	9.2	0
SFM Call 95.00 Exp: Aug 21, 2026 Last: 1.1 Chg.: -45% SymbolSFM\|20260821\|95.00C Delta0.2365 Imp Vol0.4656 Bid1 Gamma0.0325 Theoretical1.25 Ask1.5 Theta-0.0752 Intrinsic Value-7.84 Volume85 Vega0.0629 Time Value8.94 Open Interest494 Rho0.0106 Delta / Theta-3.1464 SFM Put 95.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolSFM\|20260821\|95.00P Delta-0.7756 Imp Vol0.4518 Bid8.5 Gamma0.0329 Theoretical8.85 Ask9.2 Theta-0.0634 Intrinsic Value7.84 Volume0 Vega0.0609 Time Value-7.84 Open Interest241 Rho-0.0302 Delta / Theta12.2414
0.5	-20.63%	0.4	0.8	67	100.00	11	0%	11.6	14.3	0
SFM Call 100.00 Exp: Aug 21, 2026 Last: 0.5 Chg.: -20.63% SymbolSFM\|20260821\|100.00C Delta0.1277 Imp Vol0.4845 Bid0.4 Gamma0.0211 Theoretical0.6 Ask0.8 Theta-0.0527 Intrinsic Value-12.84 Volume67 Vega0.0426 Time Value13.34 Open Interest933 Rho0.0058 Delta / Theta-2.4236 SFM Put 100.00 Exp: Aug 21, 2026 Last: 11 Chg.: 0% SymbolSFM\|20260821\|100.00P Delta-0.9425 Imp Vol0.3775 Bid11.6 Gamma0.0156 Theoretical12.95 Ask14.3 Theta-0.0176 Intrinsic Value12.84 Volume0 Vega0.023 Time Value-1.84 Open Interest98 Rho-0.0224 Delta / Theta53.5317

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:

Replace the attached chart with a new chart ?

Replace Cancel

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

Replace the attached chart with a new chart ?

Replace Cancel

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	6,341.48	+105.04	+1.68%
Nikkei 225	63,620.00	-742.02	-1.15%
Shanghai	3,803.57	-28.69	-0.75%
US 500	7,535.0	+45.2	+0.60%
US Tech 100	28,516.7	+242.5	+0.86%
DAX	25,629.24	+17.21	+0.07%
Dollar Index	99.592	-0.197	-0.20%

Crude Oil WTI	79.46	-5.21	-6.15%
Brent Oil	83.21	-4.72	-5.37%
Natural Gas	2.758	-0.029	-1.04%
Gold	4,115.62	+8.62	+0.21%
Silver	58.340	+0.554	+0.96%
US Soybeans	1,183.13	-4.38	-0.37%
Copper	6.5443	+0.0743	+1.15%

Philippines 2Y	6.554	0.000	0.00%
Philippines 10Y	7.460	0.000	0.00%
Philippines 20Y	7.444	0.000	0.00%
U.S. 2Y	4.248	-0.043	-1.00%
U.S. 10Y	4.694	-0.051	-1.07%
U.S. 30Y	5.236	-0.039	-0.74%
Germany 10Y	3.2036	+0.0354	+1.12%

Alphabet C	356.65	+22.97	+6.88%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	86.48	+0.34	+0.39%
Booking	192.90	-0.34	-0.18%
Apple	308.91	-24.52	-7.35%
Alibaba ADR	122.25	+5.93	+5.10%
Tesla	311.21	+2.36	+0.76%

Recent Quotes

Name	Price	Chg.	Chg. %
SFM	87.16	+0.31	+0.36%
SEND	0.95	0.00	0.00%
ALTl/USD	0.00574	-0.00007	-1.20%

Market Movers

Name	Last	Chg. %	Vol.
Converge Information Communications Technology Sol	10.78	0.00%	19.63M
Maynilad Water Services	18.94	+0.74%	6.08M
Ayala Land	16.220	-4.02%	5.00M
Metropolitan Bank	66.35	+0.99%	871.32K
BDO Unibank	126.70	+1.77%	784.76K
International Container	1,003.000	+4.15%	735.10K
Manila Electric	487.00	+1.46%	440.57K

Name	Last	Chg. %	Vol.
Ferronoux Holdings	4.140	+49.46%	818.00K
Rockwell Land	3.100	+14.39%	3.83M
ABS-CBN Holdings	3.39	+12.62%	178.00K
Zeus	0.069	+11.29%	400.00K
ABS CBN	3.750	+9.01%	1.96M
Figaro Coffee	0.60	+7.14%	1.49M
NiHAO Mineral	0.420	0.00%	400.00K

Name	Last	Chg. %	Vol.
Waterfront Philippines	0.360	-10.00%	50.00K
Ever Gotesco	0.0280	-6.67%	500.00K
MRC Allied	0.750	-5.06%	3.01M
PetroEnergy Resources	3.5000	-4.37%	71.00K
Ayala Land	16.220	-4.02%	5.00M
Petron Prf s	960.00	-3.90%	0.17K
Now	0.500	-3.85%	862.00K