Options Chain for SIMPLY GOOD FOODS CO COM (SMPL) - $32.06 as of 7/4/2025 8:40:14 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 | 11.10 | 13.90 | 12.50 | % | 0.62 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 22.50 | 8.50 | 11.30 | 9.90 | 11.00 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/3/2025 12:59:05 PM EST |
| 25.00 | 6.10 | 7.90 | 7.00 | 9.30 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.88 | 0.98 | 0.01 | -0.01 | 5/22/2025 | 7/3/2025 12:59:05 PM EST |
| 30.00 | 2.60 | 3.10 | 2.85 | 3.42 | 0.00 | 0.00% | 0.10 | 0 | 22 | 0.32 | 0.75 | 0.09 | -0.02 | 7/1/2025 | 7/3/2025 12:59:05 PM EST |
| 35.00 | 0.40 | 0.80 | 0.60 | 0.44 | -0.06 | -12.00% | 0.02 | 28 | 96 | 0.34 | 0.27 | 0.08 | -0.01 | 7/3/2025 | 7/3/2025 12:59:05 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.20 | -57.15% | 0.00 | 7 | 1,058 | 0.51 | 0.05 | 0.02 | 0.00 | 7/3/2025 | 7/3/2025 12:59:05 PM EST |
| 45.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 140 | 1.09 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 7/3/2025 12:59:05 PM EST |
| 50.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 55.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 60.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 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 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 22.50 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 25.00 | 0.00 | 1.30 | 0.65 | % | 0.03 | 0 | 0 | 1.00 | -0.02 | 0.01 | -0.01 | 7/3/2025 12:59:05 PM EST | |||
| 30.00 | 0.50 | 0.90 | 0.70 | 0.80 | +0.20 | +33.34% | 0.02 | 94 | 65 | 0.38 | -0.25 | 0.09 | -0.02 | 7/3/2025 | 7/3/2025 12:59:05 PM EST |
| 35.00 | 2.85 | 3.70 | 3.28 | 3.51 | +0.20 | +6.05% | 0.09 | 8 | 402 | 0.34 | -0.73 | 0.08 | -0.01 | 7/3/2025 | 7/3/2025 12:59:05 PM EST |
| 40.00 | 7.60 | 9.60 | 8.60 | 4.70 | 0.00 | 0.00% | 0.21 | 0 | 20 | 0.91 | -0.95 | 0.02 | 0.00 | 4/21/2025 | 7/3/2025 12:59:05 PM EST |
| 45.00 | 12.60 | 14.40 | 13.50 | % | 0.30 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 50.00 | 16.40 | 20.00 | 18.20 | % | 0.36 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 55.00 | 21.40 | 25.00 | 23.20 | 17.89 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 7/3/2025 12:59:05 PM EST |
| 60.00 | 26.30 | 30.00 | 28.15 | % | 0.47 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST |