Options Chain for SIMPLY GOOD FOODS CO COM (SMPL) - $19.14 as of 2/2/2026 9:14:27 AM 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 | 15.20 | 17.60 | 16.40 | % | 6.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:50 AM EST | |||
| 5.00 | 12.80 | 15.20 | 14.00 | % | 2.80 | 0 | 0 | 7.58 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:50 AM EST | |||
| 7.50 | 10.30 | 12.70 | 11.50 | % | 1.53 | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:50 AM EST | |||
| 10.00 | 8.20 | 9.70 | 8.95 | % | 0.89 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:50 AM EST | |||
| 12.50 | 5.70 | 7.20 | 6.45 | % | 0.52 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:50 AM EST | |||
| 15.00 | 3.30 | 4.50 | 3.90 | 4.40 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.56 | 0.93 | 0.05 | -0.01 | 1/5/2026 | 2/2/2026 9:58:50 AM EST |
| 17.50 | 1.15 | 2.30 | 1.73 | 2.35 | 0.00 | 0.00% | 0.10 | 0 | 17 | 0.66 | 0.68 | 0.13 | -0.03 | 1/27/2026 | 2/2/2026 9:58:50 AM EST |
| 20.00 | 0.00 | 2.05 | 1.03 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 186 | 1.80 | 0.34 | 0.13 | -0.03 | 1/27/2026 | 2/2/2026 9:58:50 AM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 128 | 1.20 | 0.11 | 0.07 | -0.01 | 1/28/2026 | 2/2/2026 9:58:50 AM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 616 | 1.22 | 0.03 | 0.02 | 0.00 | 1/23/2026 | 2/2/2026 9:58:50 AM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,803 | 1.40 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/2/2026 9:58:50 AM EST |
| 35.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,232 | 2.07 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 2/2/2026 9:58:50 AM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.68 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 2/2/2026 9:58:50 AM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.94 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 2/2/2026 9:58:50 AM 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:50 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:50 AM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:50 AM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 5 | 2.86 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 2/2/2026 9:58:50 AM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:50 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.39 | -0.07 | 0.05 | -0.01 | 2/2/2026 9:58:50 AM EST | |||
| 17.50 | 0.00 | 1.60 | 0.80 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 24 | 1.30 | -0.32 | 0.13 | -0.03 | 1/15/2026 | 2/2/2026 9:58:50 AM EST |
| 20.00 | 1.30 | 2.15 | 1.73 | 1.66 | +0.46 | +38.34% | 0.09 | 1 | 196 | 0.79 | -0.66 | 0.13 | -0.03 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 22.50 | 3.10 | 4.30 | 3.70 | 2.95 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.89 | -0.89 | 0.07 | -0.01 | 1/27/2026 | 2/2/2026 9:58:50 AM EST |
| 25.00 | 6.30 | 6.60 | 6.45 | 4.20 | 0.00 | 0.00% | 0.26 | 0 | 173 | 1.06 | -0.97 | 0.02 | 0.00 | 1/13/2026 | 2/2/2026 9:58:50 AM EST |
| 30.00 | 11.20 | 11.60 | 11.40 | 11.50 | +0.50 | +4.55% | 0.38 | 2 | 4 | 1.83 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 35.00 | 15.00 | 17.40 | 16.20 | 10.22 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 2/2/2026 9:58:50 AM EST |
| 40.00 | 20.00 | 22.40 | 21.20 | % | 0.53 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:50 AM EST | |||
| 45.00 | 24.70 | 27.70 | 26.20 | % | 0.58 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:50 AM EST |