Options Chain for SIMPLY GOOD FOODS CO COM (SMPL) - $19.69 as of 10/29/2025 9:17:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 3.00 | 6.10 | 4.55 | % | 0.30 | 0 | 0 | 1.90 | 0.98 | 0.02 | -0.01 | 10/29/2025 3:59:47 PM EST | |||
| 17.50 | 1.00 | 3.80 | 2.40 | 2.40 | -1.00 | -29.42% | 0.14 | 1 | 8 | 1.39 | 0.82 | 0.10 | -0.02 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 20.00 | 0.05 | 1.80 | 0.93 | 0.85 | -0.05 | -5.56% | 0.05 | 1 | 103 | 0.52 | 0.49 | 0.15 | -0.02 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 22.50 | 0.00 | 0.50 | 0.25 | 0.15 | -0.05 | -25.00% | 0.01 | 6 | 459 | 0.72 | 0.19 | 0.10 | -0.02 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 25.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,140 | 0.67 | 0.05 | 0.04 | -0.01 | 10/28/2025 | 10/29/2025 3:59:47 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,613 | 0.86 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:47 PM EST |
| 35.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.79 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 3:59:47 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.46 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 10/29/2025 3:59:47 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.67 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 10/29/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.99 | -0.02 | 0.02 | -0.01 | 10/29/2025 3:59:47 PM EST | |||
| 17.50 | 0.00 | 0.20 | 0.10 | 0.10 | +0.05 | +100.00% | 0.01 | 13 | 15 | 0.48 | -0.18 | 0.10 | -0.02 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 20.00 | 0.00 | 1.50 | 0.75 | 1.10 | +0.60 | +120.00% | 0.04 | 1 | 65 | 0.67 | -0.51 | 0.15 | -0.02 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 22.50 | 2.65 | 4.20 | 3.43 | 2.88 | 0.00 | 0.00% | 0.15 | 0 | 962 | 1.21 | -0.81 | 0.10 | -0.02 | 10/28/2025 | 10/29/2025 3:59:47 PM EST |
| 25.00 | 5.00 | 6.80 | 5.90 | 5.00 | 0.00 | 0.00% | 0.24 | 0 | 540 | 1.59 | -0.95 | 0.04 | -0.01 | 10/28/2025 | 10/29/2025 3:59:47 PM EST |
| 30.00 | 8.20 | 11.60 | 9.90 | 10.00 | 0.00 | 0.00% | 0.33 | 0 | 155 | 1.97 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 3:59:47 PM EST |
| 35.00 | 14.30 | 16.50 | 15.40 | 7.74 | 0.00 | 0.00% | 0.44 | 0 | 3 | 2.28 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 10/29/2025 3:59:47 PM EST |
| 40.00 | 19.30 | 21.50 | 20.40 | 5.98 | 0.00 | 0.00% | 0.51 | 0 | 4 | 2.57 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 10/29/2025 3:59:47 PM EST |
| 45.00 | 24.00 | 26.80 | 25.40 | 13.20 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 10/29/2025 3:59:47 PM EST |
| 50.00 | 29.00 | 31.80 | 30.40 | % | 0.61 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:47 PM EST |