Options Chain for SIMPLY GOOD FOODS CO COM (SMPL) - $11.50 as of 5/20/2026 5:09:40 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 | 7.90 | 9.90 | 8.90 | 9.26 | 0.00 | 0.00% | 3.56 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:55 PM EST |
| 5.00 | 5.70 | 7.40 | 6.55 | % | 1.31 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:55 PM EST | |||
| 7.50 | 3.40 | 4.60 | 4.00 | % | 0.53 | 0 | 0 | 1.56 | 0.96 | 0.03 | 0.00 | 5/20/2026 3:59:55 PM EST | |||
| 10.00 | 0.60 | 3.50 | 2.05 | % | 0.20 | 0 | 0 | 1.71 | 0.73 | 0.12 | -0.01 | 5/20/2026 3:59:55 PM EST | |||
| 12.50 | 0.35 | 0.90 | 0.63 | 0.90 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.59 | 0.39 | 0.14 | -0.01 | 5/18/2026 | 5/20/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.71 | 0.16 | 0.09 | -0.01 | 5/20/2026 3:59:55 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.28 | 0.05 | 0.04 | 0.00 | 5/20/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.48 | 0.02 | 0.01 | 0.00 | 5/20/2026 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:55 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 | 4.30 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.48 | -0.04 | 0.03 | 0.00 | 5/20/2026 3:59:55 PM EST | |||
| 10.00 | 0.45 | 0.75 | 0.60 | 0.60 | +0.05 | +9.10% | 0.06 | 617 | 134 | 0.67 | -0.27 | 0.12 | -0.01 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 12.50 | 0.60 | 3.20 | 1.90 | % | 0.15 | 0 | 0 | 1.39 | -0.61 | 0.14 | -0.01 | 5/20/2026 3:59:55 PM EST | |||
| 15.00 | 3.20 | 4.40 | 3.80 | % | 0.25 | 0 | 0 | 1.00 | -0.84 | 0.09 | -0.01 | 5/20/2026 3:59:55 PM EST | |||
| 17.50 | 5.50 | 7.00 | 6.25 | % | 0.36 | 0 | 0 | 1.33 | -0.95 | 0.04 | 0.00 | 5/20/2026 3:59:55 PM EST | |||
| 20.00 | 8.00 | 9.70 | 8.85 | % | 0.44 | 0 | 0 | 1.68 | -0.98 | 0.01 | 0.00 | 5/20/2026 3:59:55 PM EST | |||
| 22.50 | 10.10 | 12.50 | 11.30 | % | 0.50 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:55 PM EST |