Options Chain for SIMPLY GOOD FOODS CO COM (SMPL) - $27.14 as of 9/12/2025 9:26:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 9.00 | 11.80 | 10.40 | % | 0.59 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 20.00 | 6.50 | 9.30 | 7.90 | % | 0.40 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 22.50 | 3.90 | 6.80 | 5.35 | % | 0.24 | 0 | 0 | 2.93 | 0.97 | 0.02 | -0.01 | 9/12/2025 3:59:54 PM EST | |||
| 25.00 | 2.10 | 4.30 | 3.20 | 2.78 | 0.00 | 0.00% | 0.13 | 0 | 2 | 2.12 | 0.80 | 0.10 | -0.06 | 9/8/2025 | 9/12/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 1.40 | 0.70 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.61 | 0.17 | 0.10 | -0.05 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.29 | 0.01 | 0.01 | 0.00 | 8/15/2025 | 9/12/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 22.50 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 2.06 | -0.03 | 0.02 | -0.01 | 9/12/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,762 | 0.43 | -0.20 | 0.10 | -0.06 | 9/5/2025 | 9/12/2025 3:59:54 PM EST |
| 30.00 | 2.10 | 4.80 | 3.45 | 1.45 | 0.00 | 0.00% | 0.12 | 0 | 25 | 2.06 | -0.83 | 0.10 | -0.05 | 8/27/2025 | 9/12/2025 3:59:54 PM EST |
| 35.00 | 7.30 | 9.00 | 8.15 | % | 0.23 | 0 | 0 | 2.34 | -0.99 | 0.01 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 40.00 | 12.30 | 14.40 | 13.35 | % | 0.33 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 45.00 | 17.70 | 19.40 | 18.55 | % | 0.41 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 50.00 | 22.20 | 24.50 | 23.35 | % | 0.47 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST |