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

86.13 +5.05 +6.23%

03:59:59 - Closed. Currency in USD

After Hours

86.42

+0.29

+0.34%

6:24:16 - Real-time Data

Type: Equity

Market: United States

Volume: 1,355,001
Bid/Ask: 0.00 / 0.00
Day's Range: 81.08 - 86.26

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 24, 2026 20:34 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	49.2	53.1	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 Delta0.9996 Imp Vol1.0846 Bid49.2 Gamma0.0001 Theoretical51.22 Ask53.1 Theta-0.0043 Intrinsic Value51.13 Volume0 Vega0.0004 Time Value-51.13 Open Interest2 Rho0.0239 Delta / Theta-235.0783 SFM Put 35.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSFM\|20260918\|35.00P Delta-0.009 Imp Vol1.5999 Bid0 Gamma0.0007 Theoretical0.13 Ask0.25 Theta-0.0175 Intrinsic Value-51.13 Volume0 Vega0.0055 Time Value51.13 Open Interest0 Rho-0.0006 Delta / Theta0.5157
0	0%	44.2	48.2	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 Delta0.9999 Imp Vol0.8333 Bid44.2 Gamma0 Theoretical46.23 Ask48.2 Theta-0.0042 Intrinsic Value46.13 Volume0 Vega0.0001 Time Value-46.13 Open Interest0 Rho0.0273 Delta / Theta-239.8323 SFM Put 40.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSFM\|20260918\|40.00P Delta-0.0452 Imp Vol2.0649 Bid0 Gamma0.002 Theoretical1.08 Ask2.15 Theta-0.088 Intrinsic Value-46.13 Volume0 Vega0.0214 Time Value46.13 Open Interest11 Rho-0.0031 Delta / Theta0.5129
0	0%	39.2	42.7	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 Delta0.9986 Imp Vol0.8655 Bid39.2 Gamma0.0002 Theoretical41.25 Ask42.7 Theta-0.0062 Intrinsic Value41.13 Volume0 Vega0.001 Time Value-41.13 Open Interest7 Rho0.0307 Delta / Theta-160.0837 SFM Put 45.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSFM\|20260918\|45.00P Delta-0.0522 Imp Vol1.7922 Bid0 Gamma0.0026 Theoretical1.08 Ask2.15 Theta-0.0858 Intrinsic Value-41.13 Volume0 Vega0.0241 Time Value41.13 Open Interest55 Rho-0.0035 Delta / Theta0.609
					86.13	Price @ Aug 24, 2026 20:34 GMT
2.3	187.5%	2.05	2.35	747	90.00	9.71	0%	4	7.5	0
SFM Call 90.00 Exp: Sep 18, 2026 Last: 2.3 Chg.: 187.5% SymbolSFM\|20260918\|90.00C Delta0.3688 Imp Vol0.408 Bid2.05 Gamma0.041 Theoretical2.2 Ask2.35 Theta-0.0723 Intrinsic Value-3.87 Volume747 Vega0.085 Time Value6.17 Open Interest1,004 Rho0.0203 Delta / Theta-5.1002 SFM Put 90.00 Exp: Sep 18, 2026 Last: 9.71 Chg.: 0% SymbolSFM\|20260918\|90.00P Delta-0.6411 Imp Vol0.3934 Bid4 Gamma0.0425 Theoretical5.75 Ask7.5 Theta-0.0614 Intrinsic Value3.87 Volume0 Vega0.0841 Time Value5.84 Open Interest165 Rho-0.0331 Delta / Theta10.443
0.95	196.87%	0.7	1.15	212	95.00	0	0%	8.7	11.1	0
SFM Call 95.00 Exp: Sep 18, 2026 Last: 0.95 Chg.: 196.87% SymbolSFM\|20260918\|95.00C Delta0.1945 Imp Vol0.3996 Bid0.7 Gamma0.0306 Theoretical0.92 Ask1.15 Theta-0.0512 Intrinsic Value-8.87 Volume212 Vega0.0621 Time Value9.82 Open Interest925 Rho0.0108 Delta / Theta-3.8016 SFM Put 95.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSFM\|20260918\|95.00P Delta-0.7825 Imp Vol0.4451 Bid8.7 Gamma0.0298 Theoretical9.9 Ask11.1 Theta-0.0534 Intrinsic Value8.87 Volume0 Vega0.0661 Time Value-8.87 Open Interest523 Rho-0.037 Delta / Theta14.6468
0.4	122.22%	0.35	0.45	30	100.00	0	0%	13.2	15.5	0
SFM Call 100.00 Exp: Sep 18, 2026 Last: 0.4 Chg.: 122.22% SymbolSFM\|20260918\|100.00C Delta0.0957 Imp Vol0.4125 Bid0.35 Gamma0.0183 Theoretical0.4 Ask0.45 Theta-0.0324 Intrinsic Value-13.87 Volume30 Vega0.0383 Time Value14.27 Open Interest1,182 Rho0.0054 Delta / Theta-2.9556 SFM Put 100.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSFM\|20260918\|100.00P Delta-0.8774 Imp Vol0.4717 Bid13.2 Gamma0.0196 Theoretical14.35 Ask15.5 Theta-0.0375 Intrinsic Value13.87 Volume0 Vega0.0454 Time Value-13.87 Open Interest5 Rho-0.0368 Delta / Theta23.3783

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	6,251.38	+12.92	+0.21%
Nikkei 225	65,528.09	-488.27	-0.74%
Shanghai	3,882.01	-23.19	-0.59%
US 500	7,659.9	+6.9	+0.09%
US Tech 100	29,047.0	+23.8	+0.08%
DAX	26,106.60	-29.96	-0.11%
Dollar Index	98.92	+0.19	+0.19%

Crude Oil WTI	85.04	+0.05	+0.06%
Brent Oil	90.35	-0.04	-0.04%
Natural Gas	2.803	-0.003	-0.11%
Gold	4,714.69	+4.79	+0.10%
Silver	68.988	+0.022	+0.03%
US Soybeans	1,224.50	-1.00	-0.08%
Copper	6.6085	+0.0022	+0.03%

Philippines 2Y	6.390	0.000	0.00%
Philippines 10Y	7.228	0.000	0.00%
Philippines 20Y	7.430	0.000	0.00%
U.S. 2Y	4.238	+0.002	+0.05%
U.S. 10Y	4.700	-0.038	-0.80%
U.S. 30Y	5.227	-0.004	-0.08%
Germany 10Y	3.2485	-0.0079	-0.24%

Alphabet C	344.59	+2.84	+0.83%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	79.30	+0.38	+0.48%
Booking	213.36	+3.74	+1.78%
Apple	310.34	+0.99	+0.32%
Alibaba ADR	118.47	-0.87	-0.73%
Tesla	348.95	-13.91	-3.83%

Recent Quotes

	Name	Price	Chg.	Chg. %
	SFM	86.13	+5.05	+6.23%

Market Movers

Name	Last	Chg. %	Vol.
Atlas Consolidated Mining	17.720	-0.89%	9.93M
Bank of the Philippine Islands	106.10	-1.12%	2.07M
Jollibee Foods	160.00	+1.27%	1.44M
BDO Unibank	123.20	+0.41%	1.31M
International Container	970.000	+0.99%	812.17K
Manila Electric	479.00	-0.62%	491.58K
PLDT	1,195.00	-0.25%	131.64K

Name	Last	Chg. %	Vol.
Jackstones	2.060	+17.71%	7.00K
Alsons Consolidated	1.2000	+15.38%	106.50M
Manila Mining	0.0090	+15.38%	306.00M
Harbor Star Shipping	1.630	+13.99%	14.92M
NiHAO Mineral	0.495	+13.79%	2.69M
Manila Mining B	0.0086	+13.16%	156.00M
Oriental Peninsula	0.5700	+9.62%	2.55M

Name	Last	Chg. %	Vol.
Oriental Petrol	0.0130	-7.14%	2.50M
Vivant	19.180	-7.12%	2.00K
Manulife Financial	2,502.00	-6.99%	0.47K
Philippine Estates	0.360	-6.49%	10.00K
Alliance Foods	0.290	-6.45%	20.00K
First Gen	28.05	-6.34%	5.05M
PHINMA	14.020	-6.28%	0.60K