Options Chain for SIMPLY GOOD FOODS CO COM (SMPL) - $33.64 as of 9/6/2024 3:06:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 13.70 | 17.50 | % | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 20.00 | 11.60 | 15.00 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 22.50 | 9.00 | 12.50 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 25.00 | 6.30 | 10.00 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 30.00 | 1.70 | 5.50 | 2.95 | 0.00 | 0.00% | 0 | 1 | 1.64 | 0.91 | 0.07 | -0.02 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 35.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 131 | 0.46 | 0.14 | 0.11 | -0.02 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 40.00 | 0.00 | 1.65 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 45.00 | 0.00 | 1.15 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 50.00 | 0.00 | 2.90 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 55.00 | 0.00 | 1.65 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.90 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 20.00 | 0.00 | 1.00 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 22.50 | 0.00 | 1.00 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 25.00 | 0.00 | 1.65 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 30.00 | 0.00 | 1.25 | 0.42 | 0.00 | 0.00% | 0 | 2 | 0.97 | -0.09 | 0.07 | -0.02 | 8/6/2024 | 9/6/2024 3:59:56 PM EST |
| 35.00 | 1.50 | 2.75 | 2.58 | 0.00 | 0.00% | 0 | 18 | 0.50 | -0.86 | 0.11 | -0.02 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 40.00 | 5.20 | 9.00 | 7.90 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:56 PM EST |
| 45.00 | 10.70 | 13.90 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 50.00 | 15.10 | 19.00 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 55.00 | 20.50 | 23.70 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST |