Options Chain for SIMPLY GOOD FOODS CO COM (SMPL) - $9.43 as of 9/25/2026 9:44:19 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 | 5.80 | 8.10 | 6.95 | 7.10 | 0.00 | 0.00% | 2.78 | 0 | 1 | 8.07 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 10:59:12 AM EST |
| 5.00 | 3.30 | 5.60 | 4.45 | % | 0.89 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 9/25/2026 10:59:12 AM EST | |||
| 7.50 | 0.95 | 3.20 | 2.08 | % | 0.28 | 0 | 0 | 2.51 | 1.00 | 0.01 | 0.00 | 9/25/2026 10:59:12 AM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 6 | 1.24 | 0.33 | 0.40 | -0.01 | 9/24/2026 | 9/25/2026 10:59:12 AM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.85 | 0.00 | 0.01 | 0.00 | 9/16/2026 | 9/25/2026 10:59:12 AM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/25/2026 10:59:12 AM EST |
| 17.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:59:12 AM EST | |||
| 20.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:59:12 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 | 1.15 | 0.58 | % | 0.23 | 0 | 0 | 8.44 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:59:12 AM EST | |||
| 5.00 | 0.00 | 1.15 | 0.58 | % | 0.12 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:59:12 AM EST | |||
| 7.50 | 0.00 | 1.20 | 0.60 | % | 0.08 | 0 | 0 | 2.57 | 0.00 | 0.01 | 0.00 | 9/25/2026 10:59:12 AM EST | |||
| 10.00 | 0.50 | 0.80 | 0.65 | 0.80 | 0.00 | 0.00% | 0.07 | 0 | 65 | 0.39 | -0.67 | 0.40 | -0.01 | 9/24/2026 | 9/25/2026 10:59:12 AM EST |
| 12.50 | 1.90 | 4.10 | 3.00 | 2.39 | 0.00 | 0.00% | 0.24 | 0 | 12 | 2.25 | -1.00 | 0.01 | 0.00 | 9/11/2026 | 9/25/2026 10:59:12 AM EST |
| 15.00 | 4.40 | 6.60 | 5.50 | 3.65 | 0.00 | 0.00% | 0.37 | 0 | 4 | 2.78 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/25/2026 10:59:12 AM EST |
| 17.50 | 6.90 | 9.10 | 8.00 | % | 0.46 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 9/25/2026 10:59:12 AM EST | |||
| 20.00 | 9.40 | 11.60 | 10.50 | % | 0.53 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 9/25/2026 10:59:12 AM EST |