Options Chain for SIMPLY GOOD FOODS CO COM (SMPL) - $18.67 as of 12/12/2025 3:56:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 4.50 | 7.50 | 6.00 | 6.45 | -3.05 | -32.11% | 0.48 | 8 | 10 | 4.33 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:05 PM EST |
| 15.00 | 2.75 | 5.50 | 4.13 | % | 0.28 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | |||
| 17.50 | 1.35 | 1.65 | 1.50 | 1.28 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.95 | 0.80 | 0.24 | -0.01 | 12/10/2025 | 12/12/2025 4:00:05 PM EST |
| 20.00 | 0.10 | 0.30 | 0.20 | 0.17 | -0.03 | -15.00% | 0.01 | 7 | 2,201 | 0.67 | 0.19 | 0.19 | -0.02 | 12/12/2025 | 12/12/2025 4:00:05 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.98 | 0.01 | 0.02 | 0.00 | 12/10/2025 | 12/12/2025 4:00:05 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 206 | 1.50 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 4:00:05 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.13 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/12/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/12/2025 4:00:05 PM EST |
| 17.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.82 | -0.20 | 0.24 | -0.01 | 12/11/2025 | 12/12/2025 4:00:05 PM EST |
| 20.00 | 0.15 | 3.20 | 1.68 | 1.82 | 0.00 | 0.00% | 0.08 | 0 | 71 | 2.26 | -0.81 | 0.19 | -0.02 | 12/8/2025 | 12/12/2025 4:00:05 PM EST |
| 22.50 | 2.20 | 5.20 | 3.70 | 3.60 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.48 | -0.99 | 0.02 | 0.00 | 12/2/2025 | 12/12/2025 4:00:05 PM EST |
| 25.00 | 4.70 | 7.70 | 6.20 | 1.45 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 12/12/2025 4:00:05 PM EST |
| 30.00 | 9.80 | 12.20 | 11.00 | 9.60 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/12/2025 4:00:05 PM EST |
| 35.00 | 15.00 | 17.40 | 16.20 | % | 0.46 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST |