Options Chain for SIMPLY GOOD FOODS CO COM (SMPL) - $24.39 as of 10/8/2025 4:39:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.30 | 11.40 | 9.85 | % | 0.66 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:01 PM EST | |||
| 17.50 | 6.00 | 8.80 | 7.40 | 16.00 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.66 | 0.99 | 0.01 | 0.00 | 7/10/2025 | 10/8/2025 4:00:01 PM EST |
| 20.00 | 4.00 | 4.80 | 4.40 | 4.51 | 0.00 | 0.00% | 0.22 | 0 | 22 | 1.00 | 0.90 | 0.04 | -0.01 | 10/7/2025 | 10/8/2025 4:00:01 PM EST |
| 22.50 | 2.25 | 2.50 | 2.38 | 2.10 | 0.00 | 0.00% | 0.11 | 0 | 110 | 0.45 | 0.71 | 0.09 | -0.01 | 10/7/2025 | 10/8/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 1.30 | 0.65 | 1.00 | +0.15 | +17.65% | 0.03 | 43 | 2,064 | 0.81 | 0.43 | 0.11 | -0.02 | 10/8/2025 | 10/8/2025 4:00:01 PM EST |
| 30.00 | 0.10 | 0.20 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,715 | 0.44 | 0.07 | 0.04 | -0.01 | 10/1/2025 | 10/8/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.16 | 0.01 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 1.60 | 0.80 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.57 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 10/8/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 10/8/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:01 PM EST | |||
| 17.50 | 0.00 | 2.20 | 1.10 | % | 0.06 | 0 | 0 | 1.72 | -0.01 | 0.01 | 0.00 | 10/8/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.40 | 0.20 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.58 | -0.10 | 0.04 | -0.01 | 10/2/2025 | 10/8/2025 4:00:01 PM EST |
| 22.50 | 0.55 | 0.75 | 0.65 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 965 | 0.40 | -0.29 | 0.09 | -0.01 | 10/7/2025 | 10/8/2025 4:00:01 PM EST |
| 25.00 | 1.65 | 1.90 | 1.78 | 1.75 | -0.10 | -5.41% | 0.07 | 6 | 665 | 0.37 | -0.57 | 0.11 | -0.02 | 10/8/2025 | 10/8/2025 4:00:01 PM EST |
| 30.00 | 5.80 | 6.10 | 5.95 | 6.20 | 0.00 | 0.00% | 0.20 | 0 | 183 | 0.31 | -0.93 | 0.04 | -0.01 | 10/6/2025 | 10/8/2025 4:00:01 PM EST |
| 35.00 | 10.00 | 12.90 | 11.45 | 7.74 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.53 | -0.99 | 0.00 | 0.00 | 9/12/2025 | 10/8/2025 4:00:01 PM EST |
| 40.00 | 15.00 | 17.80 | 16.40 | 5.98 | 0.00 | 0.00% | 0.41 | 0 | 4 | 1.74 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 10/8/2025 4:00:01 PM EST |
| 45.00 | 20.00 | 22.70 | 21.35 | 13.20 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 10/8/2025 4:00:01 PM EST |
| 50.00 | 25.00 | 27.40 | 26.20 | % | 0.52 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:01 PM EST |