Options Chain for SIMPLY GOOD FOODS CO COM (SMPL) - $32.87 as of 7/25/2025 1:15:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.40 | 14.40 | 13.40 | % | 0.67 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 22.50 | 9.90 | 11.90 | 10.90 | 11.00 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/25/2025 11:58:59 AM EST |
| 25.00 | 7.40 | 9.40 | 8.40 | 9.30 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.56 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 7/25/2025 11:58:59 AM EST |
| 30.00 | 3.20 | 3.50 | 3.35 | 3.23 | 0.00 | 0.00% | 0.11 | 0 | 97 | 0.38 | 0.89 | 0.07 | -0.01 | 7/18/2025 | 7/25/2025 11:58:59 AM EST |
| 35.00 | 0.15 | 0.30 | 0.23 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 458 | 0.26 | 0.23 | 0.12 | -0.02 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,619 | 0.58 | 0.01 | 0.01 | 0.00 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 140 | 1.18 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 7/25/2025 11:58:59 AM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/25/2025 11:58:59 AM EST |
| 30.00 | 0.05 | 0.15 | 0.10 | 0.12 | +0.03 | +33.34% | 0.00 | 6 | 113 | 0.30 | -0.11 | 0.07 | -0.01 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 35.00 | 1.95 | 2.15 | 2.05 | 3.80 | 0.00 | 0.00% | 0.06 | 0 | 403 | 0.37 | -0.77 | 0.12 | -0.02 | 7/7/2025 | 7/25/2025 11:58:59 AM EST |
| 40.00 | 6.20 | 8.30 | 7.25 | 4.70 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.10 | -0.99 | 0.01 | 0.00 | 4/21/2025 | 7/25/2025 11:58:59 AM EST |
| 45.00 | 11.20 | 13.30 | 12.25 | % | 0.27 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 50.00 | 16.20 | 19.10 | 17.65 | % | 0.35 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 55.00 | 21.20 | 24.10 | 22.65 | 17.89 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 7/25/2025 11:58:59 AM EST |
| 60.00 | 25.10 | 28.60 | 26.85 | % | 0.45 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST |