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

68.96 +1.33 +1.97%

04:59:59 - Closed. Currency in USD

After Hours

69.50

+0.51

+0.74%

8:59:32 - Real-time Data

Type: Equity

Market: United States

Volume: 3,437,986
Bid/Ask: 0.00 / 0.00
Day's Range: 67.23 - 69.64

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

Feb 13, 2026 20:06 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
26	0%	27.5	31.3	0	40.00	0	0%	0	0.05	0
SFM Call 40.00 Exp: Feb 20, 2026 Last: 26 Chg.: 0% SymbolSFM\|20260220\|40.00C Delta0 Imp Vol0 Bid27.5 Gamma0 Theoretical0 Ask31.3 Theta0 Intrinsic Value28.9 Volume0 Vega0 Time Value-2.9 Open Interest1 Rho0 Delta / Theta0 SFM Put 40.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSFM\|20260220\|40.00P Delta-0.0083 Imp Vol1.7526 Bid0 Gamma0.0013 Theoretical0.05 Ask0.05 Theta-0.0271 Intrinsic Value-28.9 Volume0 Vega0.0022 Time Value28.9 Open Interest0 Rho-0.0001 Delta / Theta0.3049
0	0%	22.5	25	0	45.00	0	0%	0	0.75	0
SFM Call 45.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSFM\|20260220\|45.00C Delta0 Imp Vol0 Bid22.5 Gamma0 Theoretical0 Ask25 Theta0 Intrinsic Value23.9 Volume0 Vega0 Time Value-23.9 Open Interest0 Rho0 Delta / Theta0 SFM Put 45.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSFM\|20260220\|45.00P Delta-0.0665 Imp Vol2.3416 Bid0 Gamma0.0057 Theoretical0.75 Ask0.75 Theta-0.2071 Intrinsic Value-23.9 Volume0 Vega0.0124 Time Value23.9 Open Interest0 Rho-0.001 Delta / Theta0.321
17	0%	17.5	20.3	0	50.00	0.06	-62.5%	0	0.1	1
SFM Call 50.00 Exp: Feb 20, 2026 Last: 17 Chg.: 0% SymbolSFM\|20260220\|50.00C Delta0 Imp Vol0 Bid17.5 Gamma0 Theoretical0 Ask20.3 Theta0 Intrinsic Value18.9 Volume0 Vega0 Time Value-1.9 Open Interest10 Rho0 Delta / Theta0 SFM Put 50.00 Exp: Feb 20, 2026 Last: 0.06 Chg.: -62.5% SymbolSFM\|20260220\|50.00P Delta-0.0148 Imp Vol1.1332 Bid0 Gamma0.0034 Theoretical0.06 Ask0.1 Theta-0.029 Intrinsic Value-18.9 Volume1 Vega0.0036 Time Value18.96 Open Interest59 Rho-0.0002 Delta / Theta0.5092
					68.9	Price @ Feb 13, 2026 20:06 GMT
3.3	2.8%	3.3	4	141	70.00	4.4	-18.67%	4.2	4.5	30
SFM Call 70.00 Exp: Feb 20, 2026 Last: 3.3 Chg.: 2.8% SymbolSFM\|20260220\|70.00C Delta0.5032 Imp Vol0.9206 Bid3.3 Gamma0.0451 Theoretical3.3 Ask4 Theta-0.2555 Intrinsic Value-1.1 Volume141 Vega0.0384 Time Value4.4 Open Interest2,583 Rho0.0061 Delta / Theta-1.9696 SFM Put 70.00 Exp: Feb 20, 2026 Last: 4.4 Chg.: -18.67% SymbolSFM\|20260220\|70.00P Delta-0.4897 Imp Vol1.0771 Bid4.2 Gamma0.0385 Theoretical4.4 Ask4.5 Theta-0.2918 Intrinsic Value1.1 Volume30 Vega0.0384 Time Value3.3 Open Interest1,340 Rho-0.0064 Delta / Theta1.6783
1.98	27.74%	1.8	2.2	66	75.00	7.9	-8.14%	7.2	7.7	16
SFM Call 75.00 Exp: Feb 20, 2026 Last: 1.98 Chg.: 27.74% SymbolSFM\|20260220\|75.00C Delta0.325 Imp Vol1.045 Bid1.8 Gamma0.0358 Theoretical1.98 Ask2.2 Theta-0.2604 Intrinsic Value-6.1 Volume66 Vega0.0346 Time Value8.08 Open Interest720 Rho0.004 Delta / Theta-1.248 SFM Put 75.00 Exp: Feb 20, 2026 Last: 7.9 Chg.: -8.14% SymbolSFM\|20260220\|75.00P Delta-0.6774 Imp Vol1.0367 Bid7.2 Gamma0.0361 Theoretical7.45 Ask7.7 Theta-0.251 Intrinsic Value6.1 Volume16 Vega0.0345 Time Value1.8 Open Interest1,204 Rho-0.0086 Delta / Theta2.6982
0.81	1.25%	0.7	1	77	80.00	11.94	0%	11.1	12.8	16
SFM Call 80.00 Exp: Feb 20, 2026 Last: 0.81 Chg.: 1.25% SymbolSFM\|20260220\|80.00C Delta0.1693 Imp Vol0.9905 Bid0.7 Gamma0.0265 Theoretical0.81 Ask1 Theta-0.1728 Intrinsic Value-11.1 Volume77 Vega0.0243 Time Value11.91 Open Interest947 Rho0.0021 Delta / Theta-0.9795 SFM Put 80.00 Exp: Feb 20, 2026 Last: 11.94 Chg.: 0% SymbolSFM\|20260220\|80.00P Delta-0.7722 Imp Vol1.2257 Bid11.1 Gamma0.0257 Theoretical11.94 Ask12.8 Theta-0.2491 Intrinsic Value11.1 Volume16 Vega0.029 Time Value0.84 Open Interest300 Rho-0.0099 Delta / Theta3.1005

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	6,384.58	-86.67	-1.34%
Nikkei 225	56,941.97	-697.87	-1.21%
Shanghai	4,082.07	-51.95	-1.26%
US 500	6,830.5	-2.3	-0.03%
US Tech 100	24,701.1	+13.5	+0.05%
DAX	24,914.88	+62.19	+0.25%
Dollar Index	96.82	-0.02	-0.02%

Crude Oil WTI	62.89	+0.05	+0.08%
Brent Oil	67.75	+0.23	+0.34%
Natural Gas	3.243	+0.026	+0.81%
Gold	5,046.30	+97.90	+1.98%
Silver	77.964	+2.282	+3.02%
US Soybeans	1,133.00	-3.00	-0.26%
Copper	5.8030	+0.0175	+0.30%

Philippines 2Y	5.024	0.000	0.00%
Philippines 10Y	5.909	0.000	0.00%
Philippines 20Y	6.601	0.000	0.00%
U.S. 2Y	3.410	-0.056	-1.62%
U.S. 10Y	4.056	-0.048	-1.17%
U.S. 30Y	4.699	-0.032	-0.68%
Germany 10Y	2.7573	-0.0197	-0.71%

Alphabet C	306.02	-3.35	-1.08%
Golden Haven	677.00	0.00	0.00%
Anheuser Busch ADR	80.39	+0.19	+0.24%
Booking	4,140.60	-18.50	-0.44%
Apple	255.78	-5.95	-2.27%
Alibaba ADR	155.73	-3.00	-1.89%
Tesla	417.44	+0.37	+0.09%

Recent Quotes

Name	Price	Chg.	Chg. %
SFM	68.96	+1.33	+1.97%
INIT/INR	6.691	+0.107	+1.63%
600331	17.430	-0.250	-1.41%
USPG	0.042	0.000	0.00%
3426	47.10	0.00	0.00%
DAL	4.340	+0.240	+5.85%
6046	192.0	-11.0	-5.42%
600707	6.35	-0.18	-2.76%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	20.650	-3.05%	18.29M
Metropolitan Bank	74.10	+1.51%	3.89M
BDO Unibank	136.00	-2.51%	3.46M
Bank of the Philippine Islands	117.10	-0.09%	2.99M
International Container	658.000	-4.50%	2.27M
Jollibee Foods	207.80	-0.10%	2.02M
SM Investments	688.00	-1.43%	491.20K

Name	Last	Chg. %	Vol.
PTFC Redevelop	64.000	+41.75%	300.00
Mabuhay	0.160	+29.03%	220.00K
Kepwealth Property	1.55	+24.00%	17.00K
Ferronoux Holdings	4.100	+12.33%	5.00K
AgriNurture	0.550	+10.00%	11.93M
Greenergy	0.1590	+8.90%	4.38M
Vulcan	0.3200	+8.47%	110.00K

Name	Last	Chg. %	Vol.
Concrete Aggregates	50.000	-12.28%	200.00
Jackstones	1.810	-11.27%	1.00K
Concrete Aggregates	50.00	-8.93%	100.00
Zeus	0.063	-8.70%	440.00K
Cirtek	0.64	-8.57%	4.85M
Lorenzo Shipping	0.600	-7.69%	43.00K
Swift Foods	0.048	-7.69%	1.85M