Options Chain for SIMPLY GOOD FOODS CO COM (SMPL) - $10.38 as of 7/31/2026 3:44:05 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 | 6.50 | 9.40 | 7.95 | % | 3.18 | 0 | 0 | 7.61 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 5.00 | 3.80 | 7.00 | 5.40 | % | 1.08 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 7.50 | 1.65 | 4.60 | 3.13 | % | 0.42 | 0 | 0 | 2.43 | 0.93 | 0.05 | -0.01 | 7/31/2026 4:00:01 PM EST | |||
| 10.00 | 0.70 | 1.45 | 1.08 | 1.00 | 0.00 | 0.00% | 0.11 | 0 | 21 | 0.59 | 0.61 | 0.17 | -0.01 | 7/23/2026 | 7/31/2026 4:00:01 PM EST |
| 12.50 | 0.10 | 0.35 | 0.23 | 0.25 | +0.03 | +13.64% | 0.02 | 116 | 20 | 0.54 | 0.25 | 0.13 | -0.01 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.32 | 0.06 | 0.05 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.58 | 0.01 | 0.01 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 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 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.90 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 4:00:01 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.16 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 4:00:01 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.45 | -0.07 | 0.05 | -0.01 | 7/20/2026 | 7/31/2026 4:00:01 PM EST |
| 10.00 | 0.45 | 0.95 | 0.70 | 0.59 | -0.06 | -9.24% | 0.07 | 1 | 758 | 0.59 | -0.39 | 0.17 | -0.01 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 12.50 | 0.85 | 3.80 | 2.33 | % | 0.19 | 0 | 0 | 1.62 | -0.75 | 0.13 | -0.01 | 7/31/2026 4:00:01 PM EST | |||
| 15.00 | 3.50 | 6.00 | 4.75 | % | 0.32 | 0 | 0 | 1.81 | -0.94 | 0.05 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 17.50 | 5.50 | 8.50 | 7.00 | % | 0.40 | 0 | 0 | 2.11 | -0.99 | 0.01 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 20.00 | 8.30 | 10.90 | 9.60 | % | 0.48 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 22.50 | 10.50 | 13.50 | 12.00 | % | 0.53 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 25.00 | 13.00 | 16.00 | 14.50 | % | 0.58 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST |