Breaking News

Simply Good Foods Co (SMPL)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

20.66 -0.74 -3.46%

04:59:59 - Closed. Currency in USD

After Hours

20.69

+0.03

+0.15%

8:39:30 - Real-time Data

Type: Equity

Market: United States

Volume: 2,611,942
Bid/Ask: 0.00 / 0.00
Day's Range: 20.25 - 21.50

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Simply Good Foods Option Chain

Get free option data for SMPL. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Simply Good Foods options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jan 12, 2026 20:13 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	16.9	20.1	0	2.50	0	0%	0	0.95	0
SMPL Call 2.50 Exp: Jan 16, 2026 Last: 0 Chg.: 0% SymbolSMPL\|20260116\|2.50C Delta0.985 Imp Vol14.0888 Bid16.9 Gamma0.0012 Theoretical18.5 Ask20.1 Theta-0.1444 Intrinsic Value18.24 Volume0 Vega0.0008 Time Value-18.24 Open Interest0 Rho0.0002 Delta / Theta-6.8197 SMPL Put 2.50 Exp: Jan 16, 2026 Last: 0 Chg.: 0% SymbolSMPL\|20260116\|2.50P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0.95 Theta0 Intrinsic Value-18.24 Volume0 Vega0 Time Value18.24 Open Interest0 Rho0 Delta / Theta0
0	0%	14.4	17.6	0	5.00	0	0%	0	0.95	0
SMPL Call 5.00 Exp: Jan 16, 2026 Last: 0 Chg.: 0% SymbolSMPL\|20260116\|5.00C Delta0.974 Imp Vol9.3367 Bid14.4 Gamma0.003 Theoretical16 Ask17.6 Theta-0.1533 Intrinsic Value15.74 Volume0 Vega0.0013 Time Value-15.74 Open Interest0 Rho0.0005 Delta / Theta-6.3535 SMPL Put 5.00 Exp: Jan 16, 2026 Last: 0 Chg.: 0% SymbolSMPL\|20260116\|5.00P Delta-0.0427 Imp Vol13.1835 Bid0 Gamma0.0032 Theoretical0.95 Ask0.95 Theta-0.3245 Intrinsic Value-15.74 Volume0 Vega0.002 Time Value15.74 Open Interest0 Rho-0.0002 Delta / Theta0.1317
0	0%	11.9	14.9	0	7.50	0	0%	0	0.95	0
SMPL Call 7.50 Exp: Jan 16, 2026 Last: 0 Chg.: 0% SymbolSMPL\|20260116\|7.50C Delta0.9706 Imp Vol6.1971 Bid11.9 Gamma0.005 Theoretical13.4 Ask14.9 Theta-0.1129 Intrinsic Value13.24 Volume0 Vega0.0014 Time Value-13.24 Open Interest0 Rho0.0007 Delta / Theta-8.5948 SMPL Put 7.50 Exp: Jan 16, 2026 Last: 0 Chg.: 0% SymbolSMPL\|20260116\|7.50P Delta-0.0653 Imp Vol9.6231 Bid0 Gamma0.0061 Theoretical0.95 Ask0.95 Theta-0.3314 Intrinsic Value-13.24 Volume0 Vega0.0028 Time Value13.24 Open Interest0 Rho-0.0002 Delta / Theta0.1969
					20.74	Price @ Jan 12, 2026 20:13 GMT
0.07	-72%	0	0.15	1	22.50	3.39	0%	0.55	2.3	0
SMPL Call 22.50 Exp: Jan 16, 2026 Last: 0.07 Chg.: -72% SymbolSMPL\|20260116\|22.50C Delta0.1095 Imp Vol0.6279 Bid0 Gamma0.1378 Theoretical0.07 Ask0.15 Theta-0.0321 Intrinsic Value-1.76 Volume1 Vega0.0041 Time Value1.83 Open Interest826 Rho0.0002 Delta / Theta-3.4118 SMPL Put 22.50 Exp: Jan 16, 2026 Last: 3.39 Chg.: 0% SymbolSMPL\|20260116\|22.50P Delta0 Imp Vol0 Bid0.55 Gamma0 Theoretical0 Ask2.3 Theta0 Intrinsic Value1.76 Volume0 Vega0 Time Value1.63 Open Interest57 Rho0 Delta / Theta0
0.03	0%	0	0.05	0	25.00	3.99	0%	3.2	4.9	0
SMPL Call 25.00 Exp: Jan 16, 2026 Last: 0.03 Chg.: 0% SymbolSMPL\|20260116\|25.00C Delta0.053 Imp Vol1.0753 Bid0 Gamma0.0463 Theoretical0.05 Ask0.05 Theta-0.0316 Intrinsic Value-4.26 Volume0 Vega0.0023 Time Value4.29 Open Interest574 Rho0.0001 Delta / Theta-1.6786 SMPL Put 25.00 Exp: Jan 16, 2026 Last: 3.99 Chg.: 0% SymbolSMPL\|20260116\|25.00P Delta0 Imp Vol0 Bid3.2 Gamma0 Theoretical0 Ask4.9 Theta0 Intrinsic Value4.26 Volume0 Vega0 Time Value-0.27 Open Interest236 Rho0 Delta / Theta0
0.05	0%	0	0.05	0	30.00	11.2	0%	7.9	9.8	0
SMPL Call 30.00 Exp: Jan 16, 2026 Last: 0.05 Chg.: 0% SymbolSMPL\|20260116\|30.00C Delta0.034 Imp Vol1.8418 Bid0 Gamma0.0189 Theoretical0.05 Ask0.05 Theta-0.0377 Intrinsic Value-9.26 Volume0 Vega0.0016 Time Value9.31 Open Interest516 Rho0.0001 Delta / Theta-0.9013 SMPL Put 30.00 Exp: Jan 16, 2026 Last: 11.2 Chg.: 0% SymbolSMPL\|20260116\|30.00P Delta0 Imp Vol0 Bid7.9 Gamma0 Theoretical0 Ask9.8 Theta0 Intrinsic Value9.26 Volume0 Vega0 Time Value1.94 Open Interest0 Rho0 Delta / Theta0

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

SMPL Comments

Write your thoughts about Simply Good Foods Co

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,410.27	-9.69	-0.15%
Nikkei 225	53,565.00	+1625.11	+3.13%
Shanghai	4,147.55	-17.74	-0.43%
US 500	6,972.1	-5.2	-0.07%
US Tech 100	25,744.0	-43.7	-0.17%
DAX	25,405.34	+143.70	+0.57%
Dollar Index	98.765	+0.139	+0.14%

Crude Oil WTI	59.85	+0.53	+0.89%
Brent Oil	64.22	+0.35	+0.55%
Natural Gas	3.335	-0.019	-0.57%
Gold	4,597.49	-17.21	-0.37%
Silver	84.940	-0.151	-0.18%
US Soybeans	1,046.75	-3.75	-0.36%
Copper	5.9890	-0.0180	-0.30%

Philippines 2Y	5.177	0.000	0.00%
Philippines 10Y	5.981	0.000	0.00%
Philippines 20Y	6.357	0.000	0.00%
U.S. 2Y	3.551	+0.004	+0.11%
U.S. 10Y	4.195	+0.009	+0.22%
U.S. 30Y	4.844	+0.004	+0.08%
Germany 10Y	2.8014	-0.0242	-0.86%

Alphabet C	332.73	+3.59	+1.09%
Golden Haven	1,000.00	-20.00	-1.96%
Anheuser Busch ADR	66.74	+0.86	+1.31%
Booking	5,391.52	-100.59	-1.83%
Apple	260.25	+0.88	+0.34%
Alibaba ADR	166.31	+15.35	+10.17%
Tesla	448.96	+3.95	+0.89%

Recent Quotes

	Name	Price	Chg.	Chg. %
	SMPL	20.66	-0.74	-3.46%

Market Movers

Name	Last	Chg. %	Vol.
RL Commercial REIT	8.09	+0.50%	20.58M
Philex Mining	11.660	+2.46%	15.91M
Apex Mining	13.9400	+1.60%	8.88M
Universal Robina	72.50	+2.11%	2.28M
BDO Unibank	141.20	-0.91%	1.62M
Jollibee Foods	205.80	-0.87%	740.02K
International Container	628.500	+0.40%	370.46K

Name	Last	Chg. %	Vol.
IPM	1.800	+12.50%	1.00K
Omico	0.1110	+9.90%	540.00K
Oriental Petrol	0.0120	+9.09%	4.60M
Manila Mining B	0.0080	+8.11%	36.00M
Lepanto Consolidated B	0.2170	+7.43%	3.13M
Primex	1.240	+6.90%	2.00K
PetroEnergy Resources	3.8200	+6.70%	126.00K

Name	Last	Chg. %	Vol.
Supercity Realty Dev	18.00	-27.27%	17.30K
Asiabest Group	16.300	-9.44%	17.20K
LFM Properties	0.04	-6.98%	500.00K
Paxys	2.340	-6.40%	10.00K
Mabuhay Vinyl	5.020	-5.99%	0.40K
Pryce	14.580	-5.81%	12.50K
Atok Big Wedge	2.200	-5.17%	11.00K