Options Chain for SIMPLY GOOD FOODS CO COM (SMPL) - $19.76 as of 12/26/2025 3:46:02 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 | 15.40 | 19.40 | 17.40 | % | 6.96 | 0 | 0 | 8.33 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 5.00 | 13.50 | 16.90 | 15.20 | % | 3.04 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 7.50 | 10.40 | 14.50 | 12.45 | % | 1.66 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 10.00 | 8.80 | 12.00 | 10.40 | % | 1.04 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 12.50 | 6.70 | 9.50 | 8.10 | % | 0.65 | 0 | 0 | 1.97 | 0.99 | 0.01 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 15.00 | 4.40 | 7.10 | 5.75 | 5.01 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.52 | 0.93 | 0.03 | 0.00 | 11/12/2025 | 12/26/2025 3:59:56 PM EST |
| 17.50 | 2.20 | 4.90 | 3.55 | 2.75 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.19 | 0.78 | 0.07 | -0.01 | 12/12/2025 | 12/26/2025 3:59:56 PM EST |
| 20.00 | 0.30 | 2.50 | 1.40 | 1.71 | 0.00 | 0.00% | 0.07 | 0 | 59 | 0.45 | 0.54 | 0.10 | -0.01 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 1.30 | 0.65 | 0.74 | 0.00 | 0.00% | 0.03 | 0 | 42 | 0.70 | 0.29 | 0.09 | -0.01 | 12/19/2025 | 12/26/2025 3:59:56 PM EST |
| 25.00 | 0.15 | 0.85 | 0.50 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 1,086 | 0.59 | 0.15 | 0.06 | -0.01 | 11/24/2025 | 12/26/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.01 | -0.05 | -83.34% | 0.01 | 10 | 1,847 | 0.73 | 0.02 | 0.02 | 0.00 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,232 | 1.22 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/26/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.40 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 12/26/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 12/26/2025 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 | 1.75 | 0.88 | % | 0.35 | 0 | 0 | 7.92 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.30 | -0.01 | 0.01 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.03 | -0.07 | 0.03 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 17.50 | 0.00 | 1.30 | 0.65 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.82 | -0.22 | 0.07 | -0.01 | 12/15/2025 | 12/26/2025 3:59:56 PM EST |
| 20.00 | 0.25 | 2.40 | 1.33 | 2.29 | 0.00 | 0.00% | 0.07 | 0 | 108 | 0.43 | -0.46 | 0.10 | -0.01 | 12/16/2025 | 12/26/2025 3:59:56 PM EST |
| 22.50 | 2.25 | 4.10 | 3.18 | % | 0.14 | 0 | 0 | 0.83 | -0.71 | 0.09 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 25.00 | 5.10 | 5.60 | 5.35 | 5.50 | 0.00 | 0.00% | 0.21 | 0 | 264 | 0.53 | -0.85 | 0.06 | -0.01 | 11/18/2025 | 12/26/2025 3:59:56 PM EST |
| 30.00 | 8.10 | 11.10 | 9.60 | 9.97 | 0.00 | 0.00% | 0.32 | 0 | 5 | 1.20 | -0.98 | 0.02 | 0.00 | 11/21/2025 | 12/26/2025 3:59:56 PM EST |
| 35.00 | 14.10 | 16.50 | 15.30 | 10.22 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 12/26/2025 3:59:56 PM EST |
| 40.00 | 18.10 | 21.50 | 19.80 | % | 0.49 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 45.00 | 23.10 | 27.10 | 25.10 | % | 0.56 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST |