Options Chain for SIMPLY GOOD FOODS CO COM (SMPL) - $34.62 as of 4/26/2024 3:47:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 15.80 | 19.50 | % | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 20.00 | 13.50 | 16.80 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 22.50 | 11.40 | 14.50 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 25.00 | 8.40 | 11.80 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 30.00 | 4.30 | 6.80 | 5.38 | 0.00 | 0.00% | 0 | 19 | 1.37 | 0.96 | 0.03 | -0.01 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 35.00 | 0.70 | 0.95 | 0.95 | 0.00 | 0.00% | 15 | 831 | 0.31 | 0.43 | 0.15 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 40.00 | 0.00 | 0.50 | 0.15 | -0.35 | -70.00% | 1 | 2,267 | 0.64 | 0.03 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 45.00 | 0.00 | 2.95 | 0.05 | -0.17 | -77.28% | 10 | 141 | 1.87 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 50.00 | 0.00 | 0.75 | % | 0 | 15 | 1.31 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 4:00:02 PM EST |
| 30.00 | 0.05 | 1.20 | 0.10 | 0.00 | 0.00% | 0 | 222 | 0.64 | -0.04 | 0.03 | -0.01 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 35.00 | 1.15 | 1.65 | 1.00 | 0.00 | 0.00% | 0 | 392 | 0.33 | -0.57 | 0.15 | -0.03 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 40.00 | 5.10 | 7.10 | 6.50 | 0.00 | 0.00% | 0 | 1 | 1.05 | -0.97 | 0.02 | 0.00 | 3/21/2024 | 4/26/2024 4:00:02 PM EST |
| 45.00 | 10.20 | 12.70 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 50.00 | 15.10 | 16.50 | 17.80 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 4:00:02 PM EST |
| 55.00 | 19.90 | 21.50 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 60.00 | 23.50 | 27.20 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST |