Options Chain for SIMPLY GOOD FOODS CO COM (SMPL) - $32.34 as of 7/10/2025 3:52:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.90 | 14.30 | 13.10 | % | 0.66 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:58:57 PM EST | |||
| 22.50 | 8.30 | 11.90 | 10.10 | % | 0.45 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:58:57 PM EST | |||
| 25.00 | 5.90 | 9.40 | 7.65 | % | 0.31 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:58:57 PM EST | |||
| 30.00 | 2.20 | 2.65 | 2.43 | 3.40 | +0.60 | +21.43% | 0.08 | 902 | 910 | 0.59 | 0.93 | 0.04 | -0.02 | 7/10/2025 | 7/10/2025 2:58:57 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.30 | -66.67% | 0.00 | 831 | 1,016 | 0.35 | 0.19 | 0.16 | -0.04 | 7/10/2025 | 7/10/2025 2:58:57 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 60 | 132 | 0.65 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 2:58:57 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:58:57 PM EST | |||
| 50.00 | 0.00 | 0.40 | 0.20 | 0.10 | % | 0.00 | 1 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 2:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.30 | 0.65 | % | 0.03 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:58:57 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:58:57 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.06 | -0.01 | -14.29% | 0.00 | 11 | 81 | 1.05 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 2:58:57 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.44 | -97.78% | 0.00 | 101 | 232 | 0.72 | -0.07 | 0.04 | -0.02 | 7/10/2025 | 7/10/2025 2:58:57 PM EST |
| 35.00 | 0.85 | 4.50 | 2.68 | 1.80 | -1.30 | -41.94% | 0.08 | 16 | 20 | 0.75 | -0.81 | 0.16 | -0.04 | 7/10/2025 | 7/10/2025 2:58:57 PM EST |
| 40.00 | 6.70 | 9.50 | 8.10 | % | 0.20 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 7/10/2025 2:58:57 PM EST | |||
| 45.00 | 12.20 | 14.30 | 13.25 | % | 0.29 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 7/10/2025 2:58:57 PM EST | |||
| 50.00 | 16.90 | 18.90 | 17.90 | % | 0.36 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 7/10/2025 2:58:57 PM EST |