Options Chain for SIMPLY GOOD FOODS CO COM (SMPL) - $9.88 as of 10/2/2026 3:26:16 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 | 6.70 | 8.20 | 7.45 | 10.09 | 0.00 | 0.00% | 2.98 | 0 | 3 | 5.11 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 10/2/2026 3:59:56 PM EST |
| 5.00 | 3.80 | 5.70 | 4.75 | 5.29 | 0.00 | 0.00% | 0.95 | 0 | 9 | 2.74 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 10/2/2026 3:59:56 PM EST |
| 7.50 | 1.45 | 3.30 | 2.38 | 3.10 | 0.00 | 0.00% | 0.32 | 0 | 20 | 1.63 | 0.93 | 0.10 | 0.00 | 7/30/2026 | 10/2/2026 3:59:56 PM EST |
| 10.00 | 0.50 | 0.85 | 0.68 | 0.78 | 0.00 | 0.00% | 0.07 | 0 | 46 | 0.56 | 0.48 | 0.20 | -0.01 | 10/1/2026 | 10/2/2026 3:59:56 PM EST |
| 12.50 | 0.15 | 0.45 | 0.30 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 209 | 0.75 | 0.13 | 0.10 | 0.00 | 10/1/2026 | 10/2/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 105 | 1.47 | 0.02 | 0.03 | 0.00 | 9/30/2026 | 10/2/2026 3:59:56 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 158 | 1.15 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/2/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 37 | 1.93 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/2/2026 3:59:56 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 1.20 | 0.60 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.89 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 10/2/2026 3:59:56 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 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.24 | 0 | 2 | 5.73 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 10/2/2026 3:59:56 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.07 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 10/2/2026 3:59:56 PM EST |
| 7.50 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.57 | -0.07 | 0.10 | 0.00 | 9/23/2026 | 10/2/2026 3:59:56 PM EST |
| 10.00 | 0.80 | 1.15 | 0.98 | 1.10 | 0.00 | 0.00% | 0.10 | 0 | 1,051 | 0.57 | -0.52 | 0.20 | -0.01 | 9/29/2026 | 10/2/2026 3:59:56 PM EST |
| 12.50 | 2.25 | 3.90 | 3.08 | 2.28 | 0.00 | 0.00% | 0.25 | 0 | 111 | 1.40 | -0.87 | 0.10 | 0.00 | 9/29/2026 | 10/2/2026 3:59:56 PM EST |
| 15.00 | 4.00 | 6.30 | 5.15 | 4.80 | 0.00 | 0.00% | 0.34 | 0 | 36 | 1.69 | -0.98 | 0.03 | 0.00 | 7/22/2026 | 10/2/2026 3:59:56 PM EST |
| 17.50 | 6.90 | 8.40 | 7.65 | 6.60 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 10/2/2026 3:59:56 PM EST |
| 20.00 | 9.40 | 10.90 | 10.15 | 7.36 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 10/2/2026 3:59:56 PM EST |
| 22.50 | 11.60 | 13.80 | 12.70 | % | 0.56 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:56 PM EST | |||
| 25.00 | 14.10 | 16.20 | 15.15 | 13.48 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 10/2/2026 3:59:56 PM EST |
| 30.00 | 19.10 | 21.20 | 20.15 | 17.60 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 10/2/2026 3:59:56 PM EST |