Options Chain for SIMPLY GOOD FOODS CO COM (SMPL) - $34.14 as of 6/3/2025 8:10:54 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.00 | 16.30 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 6/2/2025 4:00:03 PM EST | |||
| 22.50 | 10.70 | 13.80 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 6/2/2025 4:00:03 PM EST | |||
| 25.00 | 8.30 | 11.30 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 6/2/2025 4:00:03 PM EST | |||
| 30.00 | 2.40 | 6.40 | % | 0 | 0 | 1.40 | 0.96 | 0.03 | -0.01 | 6/2/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.80 | 2.20 | 0.00 | 0.00% | 0 | 7 | 0.38 | 0.39 | 0.16 | -0.03 | 5/16/2025 | 6/2/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 1.40 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.01 | 0.02 | 0.00 | 5/13/2025 | 6/2/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 1.50 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 6/2/2025 4:00:03 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 6/2/2025 4:00:03 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 6/2/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 6/2/2025 4:00:03 PM EST | |||
| 22.50 | 0.00 | 0.10 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/2/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 6/2/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.04 | 0.03 | -0.01 | 5/13/2025 | 6/2/2025 4:00:03 PM EST |
| 35.00 | 0.60 | 2.80 | 1.44 | 0.00 | 0.00% | 0 | 3 | 0.77 | -0.61 | 0.16 | -0.03 | 5/23/2025 | 6/2/2025 4:00:03 PM EST |
| 40.00 | 5.00 | 7.70 | % | 0 | 0 | 1.28 | -0.99 | 0.02 | 0.00 | 6/2/2025 4:00:03 PM EST | |||
| 45.00 | 9.60 | 12.70 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 6/2/2025 4:00:03 PM EST | |||
| 50.00 | 14.40 | 17.70 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 6/2/2025 4:00:03 PM EST | |||
| 55.00 | 19.50 | 22.70 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 6/2/2025 4:00:03 PM EST |