SFM · Sprouts Farmers Market, Inc.

Track SFM — free

$82.50 -0.18 (-0.22%) At close · Aug 14

Market Cap

$8.03B

93.25M

Options Chain

Underlying $82.50 · at close Aug 14, 2026 Options Calculator

Positioning

Aug 21, 2026 · 6 days to expiry · 38 contracts · mixed snapshot sessions · Jul 8, 2026–Aug 14, 2026; 9 unknown

Put / call OI

—

dated and unknown snapshot sessions

Open interest

—

dated and unknown snapshot sessions

Volume

—

dated and unknown snapshot sessions

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 6d Sep 18 34d Oct 16 62d Dec 18 125d Jan 15 153d Mar 19 216d Jan 21 524d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
6	1	196.9%	0.998	$46.88		—	—	—	—	0
Call · $40 In the money Snapshot session Aug 4, 2026 Last $46.88 Breakeven $86.88 Implied vol 196.9% Delta 0.998 ≈100% ITM Gamma 0 Theta -0.014 Vega 0.001 Open interest 6 Model this call Put · $40 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	162%	0.998	—		—	—	—	—	0
Call · $45 In the money Snapshot session Unknown Last — Breakeven — Implied vol 162% Delta 0.998 ≈100% ITM Gamma 0 Theta -0.012 Vega 0.001 Open interest 0 Model this call Put · $45 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	130.9%	0.999	—		$0.08	-0.029	212.6%	10	22
Call · $50 In the money Snapshot session Unknown Last — Breakeven — Implied vol 130.9% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.01 Vega 0.001 Open interest 0 Model this call Put · $50 Snapshot session Jul 31, 2026 Last $0.08 Breakeven $49.92 Implied vol 212.6% Delta -0.029 ≈3% ITM Gamma 0.003 Theta -0.116 Vega 0.009 Open interest 22 Model this put
8	6	136.8%	0.99	$27.70		$0.05	-0.018	152.4%	1	101
Call · $55 In the money Snapshot session Jul 8, 2026 Last $27.70 Breakeven $82.70 Implied vol 136.8% Delta 0.99 ≈99% ITM Gamma 0.002 Theta -0.035 Vega 0.005 Open interest 8 Model this call Put · $55 Snapshot session Aug 7, 2026 Last $0.05 Breakeven $54.95 Implied vol 152.4% Delta -0.018 ≈2% ITM Gamma 0.003 Theta -0.057 Vega 0.005 Open interest 101 Model this put
2	2	119.2%	0.981	$17.65		$0.05	-0.015	114%	9	695
Call · $60 In the money Snapshot session Jul 17, 2026 Last $17.65 Breakeven $77.65 Implied vol 119.2% Delta 0.981 ≈98% ITM Gamma 0.003 Theta -0.052 Vega 0.005 Open interest 2 Model this call Put · $60 Snapshot session Aug 13, 2026 Last $0.05 Breakeven $59.95 Implied vol 114% Delta -0.015 ≈2% ITM Gamma 0.003 Theta -0.036 Vega 0.005 Open interest 695 Model this put
20	2	93.1%	0.977	$23.20		$0.03	-0.028	97.6%	2	2.8k
Call · $65 In the money Snapshot session Jul 30, 2026 Last $23.20 Breakeven $88.20 Implied vol 93.1% Delta 0.977 ≈98% ITM Gamma 0.005 Theta -0.049 Vega 0.005 Open interest 20 Model this call Put · $65 Snapshot session Aug 14, 2026 Last $0.03 Breakeven $64.97 Implied vol 97.6% Delta -0.028 ≈3% ITM Gamma 0.006 Theta -0.053 Vega 0.01 Open interest 2.8k Model this put
23	1	0.1%	1	$18.13		$0.10	-0.032	68.4%	3	2.3k
Call · $70 In the money Snapshot session Jul 31, 2026 Last $18.13 Breakeven $88.13 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.007 Vega 0 Open interest 23 Model this call Put · $70 Snapshot session Aug 14, 2026 Last $0.10 Breakeven $69.90 Implied vol 68.4% Delta -0.032 ≈3% ITM Gamma 0.009 Theta -0.041 Vega 0.01 Open interest 2.3k Model this put
731	1	42.7%	0.956	$9.15		$0.16	-0.069	49.7%	3	1.2k
Call · $75 In the money Snapshot session Aug 12, 2026 Last $9.15 Breakeven $84.15 Implied vol 42.7% Delta 0.956 ≈96% ITM Gamma 0.019 Theta -0.04 Vega 0.011 Open interest 731 Model this call Put · $75 Snapshot session Aug 13, 2026 Last $0.16 Breakeven $74.84 Implied vol 49.7% Delta -0.069 ≈7% ITM Gamma 0.024 Theta -0.055 Vega 0.019 Open interest 1.2k Model this put
1.5k	1	49.8%	0.695	$3.20		$0.70	-0.249	36.3%	39	2.2k
Call · $80 In the money Snapshot session Aug 14, 2026 Last $3.20 Breakeven $83.20 Implied vol 49.8% Delta 0.695 ≈69% ITM Gamma 0.064 Theta -0.153 Vega 0.038 Open interest 1.5k Model this call Put · $80 Snapshot session Aug 14, 2026 Last $0.70 Breakeven $79.30 Implied vol 36.3% Delta -0.249 ≈25% ITM Gamma 0.079 Theta -0.095 Vega 0.038 Open interest 2.2k Model this put
Underlying $82.50
988	231	58.3%	0.372	$0.84		$3.08	-0.758	30%	2	655
Call · $85 Snapshot session Aug 14, 2026 Last $0.84 Breakeven $85.84 Implied vol 58.3% Delta 0.372 ≈37% ITM Gamma 0.059 Theta -0.191 Vega 0.039 Open interest 988 Model this call Put · $85 In the money Snapshot session Aug 14, 2026 Last $3.08 Breakeven $81.92 Implied vol 30% Delta -0.758 ≈76% ITM Gamma 0.097 Theta -0.075 Vega 0.039 Open interest 655 Model this put
1.6k	77	44.4%	0.079	$0.15		$6.78	—	—	1	113
Call · $90 Snapshot session Aug 14, 2026 Last $0.15 Breakeven $90.15 Implied vol 44.4% Delta 0.079 ≈8% ITM Gamma 0.03 Theta -0.056 Vega 0.021 Open interest 1.6k Model this call Put · $90 In the money Snapshot session Aug 13, 2026 Last $6.78 Breakeven $83.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 113 Model this put
551	7	57.9%	0.039	$0.16		$9.10	—	—	3	241
Call · $95 Snapshot session Aug 14, 2026 Last $0.16 Breakeven $95.16 Implied vol 57.9% Delta 0.039 ≈4% ITM Gamma 0.013 Theta -0.041 Vega 0.012 Open interest 551 Model this call Put · $95 In the money Snapshot session Aug 10, 2026 Last $9.10 Breakeven $85.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 241 Model this put
897	8	70.8%	0.025	$0.05		$11.00	-0.991	64%	1	89
Call · $100 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $100.05 Implied vol 70.8% Delta 0.025 ≈3% ITM Gamma 0.007 Theta -0.035 Vega 0.006 Open interest 897 Model this call Put · $100 In the money Snapshot session Jul 30, 2026 Last $11.00 Breakeven $89.00 Implied vol 64% Delta -0.991 ≈99% ITM Gamma 0.005 Theta -0.01 Vega 0.002 Open interest 89 Model this put
215	7	89.4%	0.027	$0.01		$15.10	—	—	1	0
Call · $105 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $105.01 Implied vol 89.4% Delta 0.027 ≈3% ITM Gamma 0.006 Theta -0.046 Vega 0.007 Open interest 215 Model this call Put · $105 In the money Snapshot session Jul 30, 2026 Last $15.10 Breakeven $89.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
356	50	103.5%	0.023	$0.05		—	-0.98	102.7%	—	0
Call · $110 Snapshot session Aug 12, 2026 Last $0.05 Breakeven $110.05 Implied vol 103.5% Delta 0.023 ≈2% ITM Gamma 0.005 Theta -0.048 Vega 0.007 Open interest 356 Model this call Put · $110 In the money Snapshot session Unknown Last — Breakeven — Implied vol 102.7% Delta -0.98 ≈98% ITM Gamma 0.005 Theta -0.036 Vega 0.006 Open interest 0 Model this put
425	1	124.2%	0.029	$0.05		—	—	—	—	0
Call · $115 Snapshot session Aug 11, 2026 Last $0.05 Breakeven $115.05 Implied vol 124.2% Delta 0.029 ≈3% ITM Gamma 0.005 Theta -0.069 Vega 0.007 Open interest 425 Model this call Put · $115 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
11	2	126.1%	0.015	$0.05		—	-0.994	113.3%	—	0
Call · $120 Snapshot session Jul 31, 2026 Last $0.05 Breakeven $120.05 Implied vol 126.1% Delta 0.015 ≈2% ITM Gamma 0.003 Theta -0.041 Vega 0.007 Open interest 11 Model this call Put · $120 In the money Snapshot session Unknown Last — Breakeven — Implied vol 113.3% Delta -0.994 ≈99% ITM Gamma 0.002 Theta -0.011 Vega 0.002 Open interest 0 Model this put
5	4	183.1%	0.061	$0.05		—	—	—	—	0
Call · $125 Snapshot session Jul 31, 2026 Last $0.05 Breakeven $125.05 Implied vol 183.1% Delta 0.061 ≈6% ITM Gamma 0.006 Theta -0.183 Vega 0.014 Open interest 5 Model this call Put · $125 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
6	1	167.8%	0.029	$0.08		—	—	—	—	0
Call · $130 Snapshot session Aug 10, 2026 Last $0.08 Breakeven $130.08 Implied vol 167.8% Delta 0.029 ≈3% ITM Gamma 0.004 Theta -0.093 Vega 0.007 Open interest 6 Model this call Put · $130 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

About this data

Each contract's last price, volume, greeks, implied volatility and open interest belongs to the snapshot session shown in its details; unknown means the provider omitted the timestamp. This chain has mixed snapshot sessions · Jul 8, 2026–Aug 14, 2026; 9 unknown. Cross-contract positioning totals are shown only when every returned row has the same known session. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown.

Key facts CIK 1575515 CUSIP 85208M102 13F (30d) 618 filings 586 filers Visit website Investor relations