Options Chain for SIMPLY GOOD FOODS CO COM (SMPL) - $11.35 as of 8/7/2026 7:09:59 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 | 6.80 | 10.40 | 8.60 | 8.45 | 0.00 | 0.00% | 3.44 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:55 PM EST |
| 5.00 | 4.90 | 7.20 | 6.05 | 8.40 | 0.00 | 0.00% | 1.21 | 0 | 2 | 5.81 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 8/7/2026 3:59:55 PM EST |
| 7.50 | 2.35 | 4.90 | 3.63 | 3.69 | 0.00 | 0.00% | 0.48 | 0 | 13 | 3.90 | 0.99 | 0.01 | 0.00 | 7/17/2026 | 8/7/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 3.20 | 1.60 | 0.70 | 0.00 | 0.00% | 0.16 | 0 | 23 | 3.22 | 0.78 | 0.18 | -0.02 | 7/24/2026 | 8/7/2026 3:59:55 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.74 | 0.24 | 0.19 | -0.02 | 8/5/2026 | 8/7/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.09 | 0.03 | 0.04 | 0.00 | 7/30/2026 | 8/7/2026 3:59:55 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 344 | 1.29 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/7/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 144 | 1.58 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 8/7/2026 3:59:55 PM EST |
| 22.50 | 0.00 | 1.75 | 0.88 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 20 | 4.71 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/7/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,237 | 2.04 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 8/7/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 2 | 2.67 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,009 | 2.68 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 8/7/2026 3:59:55 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 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:55 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.91 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 3:59:55 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.25 | -0.01 | 0.01 | 0.00 | 7/9/2026 | 8/7/2026 3:59:55 PM EST |
| 10.00 | 0.05 | 0.45 | 0.25 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 269 | 0.77 | -0.22 | 0.18 | -0.02 | 7/31/2026 | 8/7/2026 3:59:55 PM EST |
| 12.50 | 1.35 | 1.55 | 1.45 | 1.50 | 0.00 | 0.00% | 0.12 | 0 | 271 | 0.67 | -0.76 | 0.19 | -0.02 | 8/6/2026 | 8/7/2026 3:59:55 PM EST |
| 15.00 | 2.50 | 5.20 | 3.85 | 3.84 | 0.00 | 0.00% | 0.26 | 0 | 23 | 2.84 | -0.97 | 0.04 | 0.00 | 7/17/2026 | 8/7/2026 3:59:55 PM EST |
| 17.50 | 5.00 | 7.70 | 6.35 | 5.35 | 0.00 | 0.00% | 0.36 | 0 | 3 | 3.39 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 8/7/2026 3:59:55 PM EST |
| 20.00 | 7.50 | 10.20 | 8.85 | 7.70 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 8/7/2026 3:59:55 PM EST |
| 22.50 | 10.00 | 12.70 | 11.35 | 10.30 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 8/7/2026 3:59:55 PM EST |
| 25.00 | 12.50 | 15.20 | 13.85 | 12.80 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 8/7/2026 3:59:55 PM EST |
| 30.00 | 17.10 | 20.80 | 18.95 | 17.75 | 0.00 | 0.00% | 0.63 | 0 | 0 | 5.74 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 8/7/2026 3:59:55 PM EST |
| 35.00 | 22.10 | 25.80 | 23.95 | % | 0.68 | 0 | 0 | 6.15 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST |