Options Chain for SIMPLY GOOD FOODS CO COM (SMPL) - $39.14 as of 11/20/2024 8:43:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 19.50 | 24.00 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 20.00 | 17.00 | 21.50 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 22.50 | 14.50 | 19.00 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 25.00 | 12.40 | 16.50 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 30.00 | 7.30 | 11.50 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 35.00 | 2.15 | 6.60 | 2.99 | 0.00 | 0.00% | 0 | 8 | 0.99 | 0.95 | 0.04 | -0.02 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 40.00 | 0.65 | 0.90 | 0.88 | +0.59 | +203.45% | 10 | 222 | 0.23 | 0.45 | 0.14 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 45.00 | 0.00 | 0.25 | % | 0 | 0 | 0.39 | 0.04 | 0.02 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.25 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 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 | 0.10 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.25 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.10 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.32 | 0.00 | 0.00% | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:53 PM EST |
| 30.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 54 | 0.68 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 35.00 | 0.05 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 103 | 0.31 | -0.05 | 0.04 | -0.02 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 40.00 | 1.35 | 1.70 | 1.62 | % | 1 | 0 | 0.28 | -0.55 | 0.14 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST | |
| 45.00 | 4.70 | 7.70 | % | 0 | 0 | 0.88 | -0.96 | 0.02 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 50.00 | 9.60 | 13.00 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST |