Options Chain for SIMPLY GOOD FOODS CO COM (SMPL) - $14.35 as of 4/1/2026 3:23:39 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 | 10.70 | 13.40 | 12.05 | % | 4.82 | 0 | 0 | 8.25 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:56 PM EST | |||
| 5.00 | 8.00 | 10.90 | 9.45 | % | 1.89 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:56 PM EST | |||
| 7.50 | 5.50 | 8.40 | 6.95 | % | 0.93 | 0 | 3 | 2.97 | 0.99 | 0.01 | 0.00 | 4/1/2026 3:59:56 PM EST | |||
| 10.00 | 3.10 | 5.90 | 4.50 | 10.00 | 0.00 | 0.00% | 0.45 | 0 | 4 | 2.01 | 0.92 | 0.04 | -0.01 | 12/26/2025 | 4/1/2026 3:59:56 PM EST |
| 12.50 | 1.10 | 3.60 | 2.35 | 3.15 | 0.00 | 0.00% | 0.19 | 0 | 12 | 1.38 | 0.75 | 0.08 | -0.02 | 3/10/2026 | 4/1/2026 3:59:56 PM EST |
| 15.00 | 0.65 | 3.00 | 1.83 | 0.80 | 0.00 | 0.00% | 0.12 | 0 | 35 | 1.05 | 0.49 | 0.11 | -0.02 | 3/23/2026 | 4/1/2026 3:59:56 PM EST |
| 17.50 | 0.10 | 0.45 | 0.28 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 256 | 0.55 | 0.28 | 0.09 | -0.02 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 115 | 1.00 | 0.13 | 0.06 | -0.01 | 3/23/2026 | 4/1/2026 3:59:56 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1,025 | 1.34 | 0.05 | 0.03 | 0.00 | 3/23/2026 | 4/1/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 952 | 1.05 | 0.03 | 0.02 | 0.00 | 3/10/2026 | 4/1/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 330 | 1.30 | 0.01 | 0.00 | 0.00 | 2/17/2026 | 4/1/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 120 | 1.91 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 4/1/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.90 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 4/1/2026 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 | 1.15 | 0.58 | % | 0.23 | 0 | 0 | 6.46 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.14 | -0.01 | 0.01 | 0.00 | 4/1/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.15 | -0.08 | 0.04 | -0.01 | 12/29/2025 | 4/1/2026 3:59:56 PM EST |
| 12.50 | 0.30 | 1.15 | 0.73 | 0.47 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.80 | -0.25 | 0.08 | -0.02 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 15.00 | 1.35 | 2.55 | 1.95 | 1.50 | 0.00 | 0.00% | 0.13 | 0 | 47 | 0.82 | -0.51 | 0.11 | -0.02 | 3/31/2026 | 4/1/2026 3:59:56 PM EST |
| 17.50 | 3.30 | 3.70 | 3.50 | 3.50 | 0.00 | 0.00% | 0.20 | 0 | 49 | 0.55 | -0.72 | 0.09 | -0.02 | 3/23/2026 | 4/1/2026 3:59:56 PM EST |
| 20.00 | 5.70 | 6.10 | 5.90 | 4.14 | 0.00 | 0.00% | 0.30 | 0 | 203 | 1.01 | -0.87 | 0.06 | -0.01 | 2/9/2026 | 4/1/2026 3:59:56 PM EST |
| 22.50 | 7.40 | 10.30 | 8.85 | 7.45 | 0.00 | 0.00% | 0.39 | 0 | 16 | 2.24 | -0.95 | 0.03 | 0.00 | 3/16/2026 | 4/1/2026 3:59:56 PM EST |
| 25.00 | 9.90 | 12.80 | 11.35 | 5.00 | 0.00 | 0.00% | 0.45 | 0 | 27 | 2.45 | -0.97 | 0.02 | 0.00 | 1/12/2026 | 4/1/2026 3:59:56 PM EST |
| 30.00 | 14.40 | 16.80 | 15.60 | 10.45 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.22 | -0.99 | 0.00 | 0.00 | 1/2/2026 | 4/1/2026 3:59:56 PM EST |
| 35.00 | 19.40 | 21.80 | 20.60 | % | 0.59 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:56 PM EST | |||
| 40.00 | 24.10 | 27.10 | 25.60 | % | 0.64 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:56 PM EST |