Home Options SFMChain

SFM

Sprouts Farmers Market, Inc.Close $88.46EOD only

Max Pain

$75.00

Next expiry Jun 18, 2026

Expected Move

±$9.05

10.2% from close

Price Gap

-13.46

Distance to max pain

IV Rank

Low premium

P/C OI

0.47

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects SFM options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

SFM Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 29)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
40.00	49.40	47.50	50.70	6.00	1	23	171.3%	0.971	0.0016	-0.053	0.017	0.029
50.00	27.30	34.70	37.70	0.00	1	3	0.0%	1.000	0.0000	-0.006	0.000	0.040
55.00	23.88	0.00	0.00	0.00	4	0	0.0%	1.000	0.0000	-0.006	0.000	0.044
60.00	24.00	27.10	30.80	0.00	6	39	88.0%	0.956	0.0043	-0.042	0.023	0.044
65.00	20.74	22.20	25.90	0.00	2	93	76.2%	0.940	0.0062	-0.046	0.030	0.047
70.00	24.40	18.50	20.50	0.00	16	318	72.0%	0.898	0.0099	-0.062	0.044	0.048
75.00	14.83	13.90	15.90	-4.57	1	957	63.0%	0.850	0.0148	-0.070	0.058	0.048
80.00	10.92	9.80	11.30	-1.38	2	1,109	54.9%	0.773	0.0220	-0.078	0.075	0.046
85.00	7.10	6.20	7.10	-0.73	12	1,406	52.3%	0.643	0.0286	-0.090	0.093	0.040
90.00	4.25	3.80	4.20	-0.75	71	2,928	48.4%	0.487	0.0331	-0.087	0.099	0.031
95.00	2.50	2.00	2.20	-0.20	635	937	45.6%	0.321	0.0315	-0.073	0.089	0.021
100.00	1.20	1.00	1.40	-0.47	48	1,291	49.1%	0.214	0.0238	-0.064	0.073	0.014
105.00	0.65	0.45	0.80	-0.26	72	3,572	50.3%	0.133	0.0171	-0.048	0.054	0.009
110.00	0.35	0.05	0.40	-0.05	140	3,440	50.1%	0.074	0.0112	-0.031	0.035	0.005
115.00	0.15	0.10	0.30	-0.05	2	127	50.4%	0.040	0.0068	-0.019	0.021	0.003
120.00	0.05	0.00	0.10	-0.06	5	247	51.0%	0.021	0.0040	-0.011	0.013	0.001
125.00	0.05	0.00	0.00	0.00	1	0	25.0%	0.000	0.0000	0.000	0.000	0.000
130.00	0.10	0.00	0.10	0.00	4	841	56.4%	0.010	0.0019	-0.007	0.007	0.001
135.00	0.24	0.00	1.35	0.00	1	148	92.4%	0.069	0.0058	-0.054	0.033	0.004
140.00	0.09	0.00	0.75	0.00	7	30	87.8%	0.043	0.0042	-0.035	0.023	0.003
145.00	0.05	0.00	1.50	0.00	6	35	106.2%	0.068	0.0050	-0.061	0.033	0.004
150.00	0.02	0.00	1.15	0.00	10	12	105.9%	0.054	0.0041	-0.050	0.027	0.003
155.00	0.21	0.00	1.15	0.00	1	18	110.8%	0.052	0.0038	-0.051	0.026	0.003
160.00	0.05	0.00	0.75	0.00	1	39	107.3%	0.036	0.0030	-0.037	0.020	0.002
165.00	0.05	0.00	0.75	0.00	3	5	111.7%	0.035	0.0028	-0.037	0.019	0.002
170.00	0.35	0.00	0.75	0.00	1	17	115.9%	0.034	0.0026	-0.038	0.019	0.002
175.00	0.20	0.00	0.75	0.00	3	506	119.9%	0.033	0.0025	-0.038	0.018	0.002
180.00	0.75	0.00	1.40	0.00	2	10	137.6%	0.052	0.0031	-0.063	0.026	0.003
185.00	0.05	0.00	2.15	0.00	1	8	153.6%	0.069	0.0035	-0.089	0.033	0.004
190.00	3.50	1.45	4.40	0.00	2	2	197.6%	0.138	0.0045	-0.189	0.055	0.008
195.00	1.95	0.00	2.45	0.00	1	9	165.9%	0.074	0.0034	-0.100	0.035	0.004
200.00	0.09	0.00	0.00	0.00	20	0	50.0%	0.000	0.0000	0.000	0.000	0.000
210.00	0.50	0.00	0.20	0.00	1	42	121.5%	0.010	0.0008	-0.013	0.006	0.001
220.00	1.00	0.00	0.95	0.00	1	1	156.3%	0.033	0.0019	-0.050	0.018	0.002
230.00	0.85	0.00	2.35	0.00	1	2	189.0%	0.064	0.0027	-0.102	0.031	0.004
240.00	0.90	0.00	1.70	0.00	3	6	184.2%	0.049	0.0022	-0.081	0.025	0.003
250.00	0.50	0.00	0.95	0.00	2	8	173.1%	0.030	0.0016	-0.051	0.017	0.002

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
40.00	0.13	0.00	1.00	0.00	5	54	163.0%	-0.025	0.0014	-0.040	0.014	-0.002
45.00	0.05	0.00	0.80	0.00	1	45	135.4%	-0.024	0.0017	-0.033	0.014	-0.002
50.00	0.22	0.00	0.95	0.00	2	163	120.9%	-0.032	0.0024	-0.037	0.018	-0.003
55.00	0.10	0.00	0.95	0.00	10	841	103.5%	-0.037	0.0031	-0.036	0.020	-0.003
60.00	0.07	0.00	0.45	0.02	1	563	75.4%	-0.026	0.0032	-0.019	0.015	-0.002
65.00	0.09	0.05	0.35	-0.21	18	964	60.5%	-0.028	0.0043	-0.016	0.016	-0.002
70.00	0.20	0.10	0.55	0.00	10	813	53.2%	-0.049	0.0076	-0.023	0.025	-0.004
75.00	0.44	0.25	0.60	-0.06	8	782	47.4%	-0.092	0.0140	-0.033	0.041	-0.007
80.00	1.25	1.15	1.40	0.25	49	418	45.7%	-0.192	0.0240	-0.051	0.068	-0.014
85.00	2.47	2.50	2.95	0.20	131	263	45.1%	-0.343	0.0327	-0.067	0.092	-0.026
90.00	4.60	4.80	5.30	0.30	23	73	44.0%	-0.520	0.0363	-0.069	0.099	-0.041
95.00	7.85	6.90	8.70	0.55	2	32	45.1%	-0.681	0.0317	-0.061	0.089	-0.055
100.00	8.60	11.00	12.90	0.00	16	385	48.6%	-0.789	0.0239	-0.051	0.072	-0.065
105.00	17.45	15.40	17.30	1.18	1	1	49.6%	-0.871	0.0170	-0.034	0.052	-0.075
110.00	19.29	20.00	22.10	0.00	1	1	54.3%	-0.908	0.0122	-0.027	0.041	-0.081
115.00	46.43	0.00	0.00	0.00	1	0	0.0%	-1.000	0.0000	0.014	0.000	-0.091
120.00	27.34	29.50	33.50	0.00	2	1	96.9%	-0.833	0.0103	-0.092	0.062	-0.085
125.00	45.30	52.10	56.10	0.00	2	1	277.1%	-0.519	0.0058	-0.463	0.099	-0.079
130.00	63.80	0.00	0.00	0.00	1	0	0.0%	-1.000	0.0000	0.015	0.000	-0.103
135.00	59.05	0.00	0.00	0.00	1	0	0.0%	-1.000	0.0000	0.016	0.000	-0.107
140.00	62.01	0.00	0.00	0.00	2	0	0.0%	-1.000	0.0000	0.016	0.000	-0.111
145.00	39.19	62.10	66.10	0.00	1	0	208.5%	-0.706	0.0066	-0.294	0.086	-0.100
150.00	70.00	70.90	74.70	0.00	2	0	256.2%	-0.643	0.0058	-0.396	0.093	-0.102
155.00	31.80	42.40	46.40	0.00	1	6	0.0%	-1.000	0.0000	0.018	0.000	-0.123
160.00	78.48	80.90	84.70	0.00	1	0	270.0%	-0.653	0.0055	-0.412	0.092	-0.111
170.00	29.50	28.30	30.30	0.00	1	2	0.0%	-1.000	0.0000	0.020	0.000	-0.135
175.00	98.15	88.30	92.20	0.00	7	0	196.0%	-0.830	0.0052	-0.194	0.063	-0.129
180.00	103.17	93.20	97.20	0.00	13	0	200.3%	-0.834	0.0050	-0.195	0.062	-0.134
200.00	122.87	113.30	117.20	0.00	1	0	219.5%	-0.842	0.0044	-0.205	0.060	-0.150
220.00	80.80	60.50	65.50	0.00	0	2	0.0%	-1.000	0.0000	0.026	0.000	-0.174
240.00	84.00	0.00	0.00	0.00	0	0	0.0%	-1.000	0.0000	0.028	0.000	-0.190
250.00	138.90	168.50	172.50	0.00	0	0	329.4%	-0.742	0.0039	-0.430	0.080	-0.187

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.