Options Chain for SIMPLY GOOD FOODS CO COM (SMPL) - $37.00 as of 2/4/2025 10:24:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 18.50 | 22.00 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 20.00 | 15.80 | 19.50 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 22.50 | 13.70 | 17.00 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 25.00 | 10.70 | 14.40 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 30.00 | 5.90 | 10.00 | % | 0 | 0 | 1.10 | 0.98 | 0.01 | -0.01 | 2/4/2025 3:59:53 PM EST | |||
| 35.00 | 2.20 | 4.30 | 3.20 | 0.00 | 0.00% | 0 | 25 | 0.61 | 0.75 | 0.09 | -0.02 | 1/23/2025 | 2/4/2025 3:59:53 PM EST |
| 40.00 | 0.40 | 0.70 | 0.60 | -0.15 | -20.00% | 5 | 178 | 0.29 | 0.26 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.03 | 0.02 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.10 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 1.15 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.15 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 1.20 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.30 | % | 0 | 0 | 0.50 | -0.02 | 0.01 | -0.01 | 2/4/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 1.05 | 0.45 | 0.00 | 0.00% | 0 | 80 | 0.39 | -0.25 | 0.09 | -0.02 | 1/30/2025 | 2/4/2025 3:59:53 PM EST |
| 40.00 | 2.55 | 3.80 | 2.50 | 0.00 | 0.00% | 0 | 186 | 0.39 | -0.74 | 0.09 | -0.01 | 1/30/2025 | 2/4/2025 3:59:53 PM EST |
| 45.00 | 7.30 | 9.40 | 6.00 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.97 | 0.02 | 0.00 | 1/28/2025 | 2/4/2025 3:59:53 PM EST |
| 50.00 | 12.30 | 14.40 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST |