Options Chain for SIMPLY GOOD FOODS CO COM (SMPL) - $19.72 as of 11/28/2025 2:55:28 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.90 | 19.20 | 17.55 | % | 7.02 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 5.00 | 13.30 | 16.10 | 14.70 | % | 2.94 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 7.50 | 11.00 | 13.40 | 12.20 | % | 1.63 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 10.00 | 8.90 | 10.90 | 9.90 | % | 0.99 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 12.50 | 5.90 | 8.30 | 7.10 | % | 0.57 | 0 | 0 | 1.62 | 0.98 | 0.01 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 15.00 | 3.60 | 6.40 | 5.00 | 5.85 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.45 | 0.92 | 0.04 | -0.01 | 10/23/2025 | 11/28/2025 12:59:57 PM EST |
| 17.50 | 1.65 | 4.60 | 3.13 | 2.90 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.27 | 0.75 | 0.08 | -0.01 | 10/23/2025 | 11/28/2025 12:59:57 PM EST |
| 20.00 | 1.15 | 1.75 | 1.45 | 2.10 | 0.00 | 0.00% | 0.07 | 0 | 53 | 0.48 | 0.51 | 0.11 | -0.02 | 11/21/2025 | 11/28/2025 12:59:57 PM EST |
| 22.50 | 0.35 | 1.10 | 0.73 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 808 | 0.58 | 0.27 | 0.09 | -0.01 | 11/25/2025 | 11/28/2025 12:59:57 PM EST |
| 25.00 | 0.25 | 0.50 | 0.38 | 0.36 | -0.14 | -28.00% | 0.02 | 1 | 905 | 0.61 | 0.13 | 0.06 | -0.01 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 30.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 512 | 0.68 | 0.02 | 0.01 | 0.00 | 11/21/2025 | 11/28/2025 12:59:57 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 416 | 0.97 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/28/2025 12:59:57 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.05 | -0.69 | -93.25% | 0.01 | 1 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 11/28/2025 12:59:57 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.36 | -0.02 | 0.01 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.96 | -0.08 | 0.04 | -0.01 | 10/24/2025 | 11/28/2025 12:59:57 PM EST |
| 17.50 | 0.00 | 1.80 | 0.90 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.02 | -0.25 | 0.08 | -0.01 | 10/30/2025 | 11/28/2025 12:59:57 PM EST |
| 20.00 | 0.95 | 2.75 | 1.85 | 1.75 | 0.00 | 0.00% | 0.09 | 0 | 42 | 0.58 | -0.49 | 0.11 | -0.02 | 11/12/2025 | 11/28/2025 12:59:57 PM EST |
| 22.50 | 1.75 | 4.80 | 3.28 | 0.56 | 0.00 | 0.00% | 0.15 | 0 | 54 | 1.05 | -0.73 | 0.09 | -0.01 | 9/8/2025 | 11/28/2025 12:59:57 PM EST |
| 25.00 | 4.10 | 6.00 | 5.05 | 4.90 | 0.00 | 0.00% | 0.20 | 0 | 243 | 0.77 | -0.87 | 0.06 | -0.01 | 11/21/2025 | 11/28/2025 12:59:57 PM EST |
| 30.00 | 9.50 | 11.00 | 10.25 | 9.92 | 0.00 | 0.00% | 0.34 | 0 | 61 | 1.08 | -0.98 | 0.01 | 0.00 | 11/21/2025 | 11/28/2025 12:59:57 PM EST |
| 35.00 | 13.90 | 16.30 | 15.10 | 14.79 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.47 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/28/2025 12:59:57 PM EST |
| 40.00 | 18.10 | 21.30 | 19.70 | % | 0.49 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 45.00 | 23.10 | 27.30 | 25.20 | % | 0.56 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 50.00 | 28.10 | 32.30 | 30.20 | % | 0.60 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST |