Options Chain for SIMPLY GOOD FOODS CO COM (SMPL) - $12.26 as of 5/8/2026 8:15:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.20 | 10.70 | 9.95 | 10.45 | 0.00 | 0.00% | 3.98 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:01 PM EST |
| 5.00 | 6.70 | 8.60 | 7.65 | % | 1.53 | 0 | 0 | 9.34 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 7.50 | 4.40 | 6.20 | 5.30 | 4.66 | 0.00 | 0.00% | 0.71 | 0 | 3 | 6.24 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 4:00:01 PM EST |
| 10.00 | 2.00 | 3.20 | 2.60 | 3.23 | 0.00 | 0.00% | 0.26 | 0 | 49 | 2.98 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:01 PM EST |
| 12.50 | 0.00 | 0.50 | 0.25 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 1,029 | 0.86 | 0.40 | 0.49 | -0.02 | 5/4/2026 | 5/8/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.13 | -92.86% | 0.01 | 5 | 576 | 1.38 | 0.00 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 17.50 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 295 | 2.59 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 115 | 2.66 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/8/2026 4:00:01 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.01 | -0.09 | -90.00% | 0.02 | 1 | 1,025 | 4.24 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 952 | 3.28 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 327 | 3.06 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 120 | 4.54 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 4:00:01 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 7.31 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 451 | 1.52 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:01 PM EST |
| 12.50 | 0.00 | 0.80 | 0.40 | 0.30 | -0.04 | -11.77% | 0.03 | 6 | 136 | 1.02 | -0.60 | 0.49 | -0.02 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 15.00 | 2.50 | 3.10 | 2.80 | 2.50 | 0.00 | 0.00% | 0.19 | 5 | 52 | 1.80 | -1.00 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 17.50 | 4.90 | 5.50 | 5.20 | 3.89 | 0.00 | 0.00% | 0.30 | 0 | 21 | 2.29 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 4:00:01 PM EST |
| 20.00 | 6.80 | 8.30 | 7.55 | 7.45 | 0.00 | 0.00% | 0.38 | 0 | 89 | 3.49 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:01 PM EST |
| 22.50 | 9.00 | 11.10 | 10.05 | 9.95 | 0.00 | 0.00% | 0.45 | 0 | 9 | 4.54 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:01 PM EST |
| 25.00 | 11.40 | 13.80 | 12.60 | 11.60 | 0.00 | 0.00% | 0.50 | 0 | 22 | 5.33 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:01 PM EST |
| 30.00 | 16.40 | 18.80 | 17.60 | 17.40 | 0.00 | 0.00% | 0.59 | 0 | 0 | 6.04 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:01 PM EST |
| 35.00 | 21.10 | 24.10 | 22.60 | 21.40 | 0.00 | 0.00% | 0.65 | 0 | 0 | 7.15 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:01 PM EST |
| 40.00 | 26.10 | 28.90 | 27.50 | 26.55 | 0.00 | 0.00% | 0.69 | 0 | 0 | 7.27 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:01 PM EST |