Options Chain for SIMPLY GOOD FOODS CO COM (SMPL) - $13.73 as of 7/3/2026 5:20:15 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 | 10.50 | 13.40 | 11.95 | 11.30 | +0.05 | +0.45% | 4.78 | 6 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:49 PM EST |
| 5.00 | 8.20 | 10.20 | 9.20 | 8.75 | % | 1.84 | 2 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:49 PM EST | |
| 7.50 | 4.90 | 7.60 | 6.25 | 4.30 | 0.00 | 0.00% | 0.83 | 0 | 12 | 2.54 | 1.00 | 0.01 | 0.00 | 5/11/2026 | 7/2/2026 3:59:49 PM EST |
| 10.00 | 2.65 | 5.30 | 3.98 | 3.10 | 0.00 | 0.00% | 0.40 | 0 | 9 | 1.83 | 0.91 | 0.05 | 0.00 | 6/25/2026 | 7/2/2026 3:59:49 PM EST |
| 12.50 | 1.70 | 2.25 | 1.98 | 2.06 | +0.08 | +4.04% | 0.16 | 2 | 45 | 0.68 | 0.68 | 0.10 | -0.01 | 7/2/2026 | 7/2/2026 3:59:49 PM EST |
| 15.00 | 0.70 | 1.00 | 0.85 | 1.00 | +0.25 | +33.34% | 0.06 | 1 | 68 | 0.67 | 0.40 | 0.11 | -0.01 | 7/2/2026 | 7/2/2026 3:59:49 PM EST |
| 17.50 | 0.20 | 0.45 | 0.33 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 195 | 0.67 | 0.20 | 0.08 | -0.01 | 6/18/2026 | 7/2/2026 3:59:49 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 144 | 0.82 | 0.09 | 0.05 | -0.01 | 5/18/2026 | 7/2/2026 3:59:49 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.37 | 0.03 | 0.02 | 0.00 | 6/22/2026 | 7/2/2026 3:59:49 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,237 | 0.82 | 0.01 | 0.01 | 0.00 | 5/18/2026 | 7/2/2026 3:59:49 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 2 | 1.93 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:49 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,009 | 1.47 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 7/2/2026 3:59:49 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 | 1.75 | 0.88 | % | 0.35 | 0 | 0 | 7.96 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.10 | 0 | 2 | 3.18 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 7/2/2026 3:59:49 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.10 | +0.04 | +66.67% | 0.01 | 1 | 2 | 1.05 | 0.00 | 0.01 | 0.00 | 7/2/2026 | 7/2/2026 3:59:49 PM EST |
| 10.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 146 | 1.15 | -0.09 | 0.05 | 0.00 | 7/1/2026 | 7/2/2026 3:59:49 PM EST |
| 12.50 | 0.70 | 1.10 | 0.90 | 0.87 | 0.00 | 0.00% | 0.07 | 0 | 226 | 0.73 | -0.32 | 0.10 | -0.01 | 7/1/2026 | 7/2/2026 3:59:49 PM EST |
| 15.00 | 1.95 | 2.25 | 2.10 | 2.14 | 0.00 | 0.00% | 0.14 | 0 | 78 | 0.63 | -0.60 | 0.11 | -0.01 | 7/1/2026 | 7/2/2026 3:59:49 PM EST |
| 17.50 | 2.80 | 5.40 | 4.10 | 4.40 | 0.00 | 0.00% | 0.23 | 0 | 21 | 1.40 | -0.80 | 0.08 | -0.01 | 4/27/2026 | 7/2/2026 3:59:49 PM EST |
| 20.00 | 5.10 | 7.60 | 6.35 | 7.66 | 0.00 | 0.00% | 0.32 | 0 | 6 | 1.50 | -0.91 | 0.05 | -0.01 | 6/25/2026 | 7/2/2026 3:59:49 PM EST |
| 22.50 | 7.50 | 10.50 | 9.00 | 10.20 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.93 | -0.97 | 0.02 | 0.00 | 6/25/2026 | 7/2/2026 3:59:49 PM EST |
| 25.00 | 10.00 | 12.90 | 11.45 | 12.70 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.06 | -0.99 | 0.01 | 0.00 | 6/25/2026 | 7/2/2026 3:59:49 PM EST |
| 30.00 | 14.40 | 18.30 | 16.35 | 17.55 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 3:59:49 PM EST |
| 35.00 | 19.40 | 23.30 | 21.35 | % | 0.61 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:49 PM EST |