Options Chain for SIMPLY GOOD FOODS CO COM (SMPL) - $9.75 as of 10/27/2026 9:49:54 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 | 6.80 | 9.00 | 7.90 | % | 3.16 | 0 | 0 | 6.89 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:09 PM EST | |||
| 5.00 | 4.50 | 6.50 | 5.50 | % | 1.10 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:09 PM EST | |||
| 7.50 | 2.10 | 3.80 | 2.95 | % | 0.39 | 0 | 0 | 1.88 | 0.95 | 0.05 | 0.00 | 10/27/2026 4:00:09 PM EST | |||
| 10.00 | 0.55 | 0.70 | 0.63 | 0.75 | % | 0.06 | 65 | 0 | 0.47 | 0.50 | 0.23 | -0.01 | 10/27/2026 | 10/27/2026 4:00:09 PM EST | |
| 12.50 | 0.05 | 0.25 | 0.15 | 0.15 | -0.45 | -75.00% | 0.01 | 69 | 3 | 0.54 | 0.10 | 0.11 | 0.00 | 10/27/2026 | 10/27/2026 4:00:09 PM EST |
| 15.00 | 0.00 | 1.60 | 0.80 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 66 | 1.98 | 0.01 | 0.02 | 0.00 | 10/19/2026 | 10/27/2026 4:00:09 PM EST |
| 17.50 | 0.00 | 1.60 | 0.80 | % | 0.05 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:09 PM EST | |||
| 20.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:09 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 | 0.95 | 0.48 | % | 0.19 | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:09 PM EST | |||
| 5.00 | 0.00 | 1.60 | 0.80 | % | 0.16 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:09 PM EST | |||
| 7.50 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 0.97 | -0.05 | 0.05 | 0.00 | 10/27/2026 4:00:09 PM EST | |||
| 10.00 | 0.65 | 0.90 | 0.78 | 0.75 | +0.17 | +29.31% | 0.08 | 112 | 9 | 0.47 | -0.50 | 0.23 | -0.01 | 10/27/2026 | 10/27/2026 4:00:09 PM EST |
| 12.50 | 1.15 | 3.50 | 2.33 | 1.90 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.18 | -0.90 | 0.11 | 0.00 | 10/15/2026 | 10/27/2026 4:00:09 PM EST |
| 15.00 | 3.50 | 5.70 | 4.60 | 4.10 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.30 | -0.99 | 0.02 | 0.00 | 10/21/2026 | 10/27/2026 4:00:09 PM EST |
| 17.50 | 6.00 | 8.00 | 7.00 | % | 0.40 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:09 PM EST | |||
| 20.00 | 8.50 | 10.50 | 9.50 | % | 0.47 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:09 PM EST |