Options Chain for SIMPLY GOOD FOODS CO COM (SMPL) - $13.59 as of 4/30/2026 5:08:02 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 | 9.40 | 12.30 | 10.85 | 9.90 | 0.00 | 0.00% | 4.34 | 0 | 1 | 7.84 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 4:00:00 PM EST |
| 5.00 | 7.20 | 9.70 | 8.45 | % | 1.69 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 7.50 | 3.70 | 7.20 | 5.45 | 4.95 | 0.00 | 0.00% | 0.73 | 0 | 1 | 2.71 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 4:00:00 PM EST |
| 10.00 | 1.35 | 4.40 | 2.88 | % | 0.29 | 0 | 0 | 1.57 | 0.91 | 0.07 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 12.50 | 0.30 | 2.85 | 1.58 | 0.85 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.40 | 0.62 | 0.13 | -0.01 | 4/22/2026 | 5/1/2026 4:00:00 PM EST |
| 15.00 | 0.30 | 0.55 | 0.43 | 0.35 | -0.42 | -54.55% | 0.03 | 25 | 2 | 0.55 | 0.32 | 0.11 | -0.01 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 17.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.90 | 0.13 | 0.07 | -0.01 | 5/1/2026 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.30 | 0.05 | 0.03 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.50 | 0.01 | 0.01 | 0.00 | 5/1/2026 4:00:00 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.05 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.09 | 0 | 16 | 1.87 | -0.09 | 0.07 | 0.00 | 4/20/2026 | 5/1/2026 4:00:00 PM EST |
| 12.50 | 0.40 | 0.80 | 0.60 | 0.65 | +0.10 | +18.19% | 0.05 | 78 | 4 | 0.46 | -0.38 | 0.13 | -0.01 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 15.00 | 0.80 | 3.60 | 2.20 | 1.78 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.25 | -0.68 | 0.11 | -0.01 | 4/28/2026 | 5/1/2026 4:00:00 PM EST |
| 17.50 | 3.60 | 6.40 | 5.00 | 3.90 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.76 | -0.87 | 0.07 | -0.01 | 4/28/2026 | 5/1/2026 4:00:00 PM EST |
| 20.00 | 5.90 | 7.30 | 6.60 | % | 0.33 | 0 | 0 | 1.04 | -0.95 | 0.03 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 22.50 | 8.40 | 9.80 | 9.10 | % | 0.40 | 0 | 0 | 1.22 | -0.99 | 0.01 | 0.00 | 5/1/2026 4:00:00 PM EST |