Options Chain for SIMPLY GOOD FOODS CO COM (SMPL) - $20.26 as of 10/27/2025 1:25:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 6.70 | 9.30 | 8.00 | 9.50 | 0.00 | 0.00% | 0.64 | 0 | 10 | 1.70 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 12:58:49 PM EST |
| 15.00 | 4.30 | 6.80 | 5.55 | % | 0.37 | 0 | 0 | 1.26 | 0.98 | 0.01 | 0.00 | 10/27/2025 12:58:49 PM EST | |||
| 17.50 | 1.75 | 3.70 | 2.73 | 3.20 | 0.00 | 0.00% | 0.16 | 0 | 15 | 0.62 | 0.86 | 0.07 | -0.01 | 10/23/2025 | 10/27/2025 12:58:49 PM EST |
| 20.00 | 1.35 | 1.45 | 1.40 | 1.70 | -0.15 | -8.11% | 0.07 | 1 | 21 | 0.38 | 0.59 | 0.13 | -0.01 | 10/27/2025 | 10/27/2025 12:58:49 PM EST |
| 22.50 | 0.45 | 0.80 | 0.63 | 0.50 | -0.22 | -30.56% | 0.03 | 5 | 84 | 0.44 | 0.29 | 0.11 | -0.01 | 10/27/2025 | 10/27/2025 12:58:49 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 171 | 0.68 | 0.10 | 0.06 | -0.01 | 10/23/2025 | 10/27/2025 12:58:49 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.86 | 0.01 | 0.01 | 0.00 | 10/23/2025 | 10/27/2025 12:58:49 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:58:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:58:49 PM EST | |||
| 15.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 0.94 | -0.02 | 0.01 | 0.00 | 10/27/2025 12:58:49 PM EST | |||
| 17.50 | 0.10 | 0.30 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.38 | -0.14 | 0.07 | -0.01 | 10/24/2025 | 10/27/2025 12:58:49 PM EST |
| 20.00 | 0.00 | 1.35 | 0.68 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.52 | -0.41 | 0.13 | -0.01 | 10/24/2025 | 10/27/2025 12:58:49 PM EST |
| 22.50 | 1.25 | 4.00 | 2.63 | % | 0.12 | 0 | 0 | 0.90 | -0.71 | 0.11 | -0.01 | 10/27/2025 12:58:49 PM EST | |||
| 25.00 | 3.40 | 6.10 | 4.75 | 1.45 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.00 | -0.90 | 0.06 | -0.01 | 10/22/2025 | 10/27/2025 12:58:49 PM EST |
| 30.00 | 8.30 | 11.20 | 9.75 | 9.60 | 0.00 | 0.00% | 0.33 | 0 | 233 | 1.38 | -0.99 | 0.01 | 0.00 | 10/24/2025 | 10/27/2025 12:58:49 PM EST |
| 35.00 | 13.50 | 15.80 | 14.65 | % | 0.42 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:58:49 PM EST |