Breaking News

Simply Good Foods Co (SMPL)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

21.15 +0.16 +0.76%

15/01 - Closed. Currency in USD

After Hours

21.15

0.00

0.00%

2:57:38 - Real-time Data

Type: Equity

Market: United States

Volume: 2,295,075
Bid/Ask: 0.00 / 0.00
Day's Range: 20.69 - 21.27

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Opinion & Analysis
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 15, 2026 20:13 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	17.2	20.6	0	2.50	0	0%	0	2.15	0
SMPL Call 2.50 Exp: Jan 16, 2026 Last: 0 Chg.: 0% SymbolSMPL\|20260116\|2.50C Delta0 Imp Vol0 Bid17.2 Gamma0 Theoretical0 Ask20.6 Theta0 Intrinsic Value18.63 Volume0 Vega0 Time Value-18.63 Open Interest0 Rho0 Delta / Theta0 SMPL Put 2.50 Exp: Jan 16, 2026 Last: 0 Chg.: 0% SymbolSMPL\|20260116\|2.50P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask2.15 Theta0 Intrinsic Value-18.63 Volume0 Vega0 Time Value18.63 Open Interest0 Rho0 Delta / Theta0
0	0%	14.7	18.1	0	5.00	0	0%	0	1.75	0
SMPL Call 5.00 Exp: Jan 16, 2026 Last: 0 Chg.: 0% SymbolSMPL\|20260116\|5.00C Delta0 Imp Vol0 Bid14.7 Gamma0 Theoretical0 Ask18.1 Theta0 Intrinsic Value16.13 Volume0 Vega0 Time Value-16.13 Open Interest0 Rho0 Delta / Theta0 SMPL Put 5.00 Exp: Jan 16, 2026 Last: 0 Chg.: 0% SymbolSMPL\|20260116\|5.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask1.75 Theta0 Intrinsic Value-16.13 Volume0 Vega0 Time Value16.13 Open Interest0 Rho0 Delta / Theta0
0	0%	12.3	15.7	0	7.50	0	0%	0	1.75	0
SMPL Call 7.50 Exp: Jan 16, 2026 Last: 0 Chg.: 0% SymbolSMPL\|20260116\|7.50C Delta0.9602 Imp Vol14.3982 Bid12.3 Gamma0.0054 Theoretical14 Ask15.7 Theta-0.6851 Intrinsic Value13.63 Volume0 Vega0.001 Time Value-13.63 Open Interest0 Rho0.0002 Delta / Theta-1.4015 SMPL Put 7.50 Exp: Jan 16, 2026 Last: 0 Chg.: 0% SymbolSMPL\|20260116\|7.50P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask1.75 Theta0 Intrinsic Value-13.63 Volume0 Vega0 Time Value13.63 Open Interest0 Rho0 Delta / Theta0
					21.13	Price @ Jan 15, 2026 20:13 GMT
0.05	0%	0	0.1	0	22.50	3.39	0%	0.65	2.25	0
SMPL Call 22.50 Exp: Jan 16, 2026 Last: 0.05 Chg.: 0% SymbolSMPL\|20260116\|22.50C Delta0.1562 Imp Vol1.135 Bid0 Gamma0.1906 Theoretical0.1 Ask0.1 Theta-0.1508 Intrinsic Value-1.37 Volume0 Vega0.0027 Time Value1.42 Open Interest836 Rho0.0001 Delta / Theta-1.0359 SMPL Put 22.50 Exp: Jan 16, 2026 Last: 3.39 Chg.: 0% SymbolSMPL\|20260116\|22.50P Delta-0.8425 Imp Vol1.142 Bid0.65 Gamma0.1907 Theoretical1.45 Ask2.25 Theta-0.1507 Intrinsic Value1.37 Volume0 Vega0.0027 Time Value2.02 Open Interest57 Rho-0.0004 Delta / Theta5.5904
0.03	0%	0	0.05	0	25.00	3.99	0%	3.5	4.8	0
SMPL Call 25.00 Exp: Jan 16, 2026 Last: 0.03 Chg.: 0% SymbolSMPL\|20260116\|25.00C Delta0.0564 Imp Vol1.9509 Bid0 Gamma0.0525 Theoretical0.05 Ask0.05 Theta-0.1227 Intrinsic Value-3.87 Volume0 Vega0.0013 Time Value3.9 Open Interest574 Rho0 Delta / Theta-0.4598 SMPL Put 25.00 Exp: Jan 16, 2026 Last: 3.99 Chg.: 0% SymbolSMPL\|20260116\|25.00P Delta-0.8258 Imp Vol3.1326 Bid3.5 Gamma0.0741 Theoretical4.15 Ask4.8 Theta-0.4439 Intrinsic Value3.87 Volume0 Vega0.0028 Time Value0.12 Open Interest236 Rho-0.0005 Delta / Theta1.8604
0.05	0%	0	0.05	0	30.00	11.2	0%	7.5	10.4	0
SMPL Call 30.00 Exp: Jan 16, 2026 Last: 0.05 Chg.: 0% SymbolSMPL\|20260116\|30.00C Delta0.0347 Imp Vol3.5011 Bid0 Gamma0.0198 Theoretical0.05 Ask0.05 Theta-0.1489 Intrinsic Value-8.87 Volume0 Vega0.0008 Time Value8.92 Open Interest516 Rho0 Delta / Theta-0.2333 SMPL Put 30.00 Exp: Jan 16, 2026 Last: 11.2 Chg.: 0% SymbolSMPL\|20260116\|30.00P Delta-0.9418 Imp Vol3.9893 Bid7.5 Gamma0.0264 Theoretical8.95 Ask10.4 Theta-0.2547 Intrinsic Value8.87 Volume0 Vega0.0013 Time Value2.33 Open Interest0 Rho-0.0006 Delta / Theta3.6973

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 South Africa'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://d71-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://d71-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://d71-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

South Africa Top 40	113,088.50	-32.86	-0.03%
S. Africa 40 Futures	107,047	+350	+0.33%
US 30	49,511.5	+69.2	+0.14%
US 500	6,960.3	+15.8	+0.23%
US Tech 100	25,628.1	+81.0	+0.32%
DAX Futures	25,408.5	-93.5	-0.37%
Dollar Index	99.115	-0.007	-0.01%

Gold	4,600.55	-23.15	-0.50%
Silver	90.218	-2.129	-2.31%
Crude Oil WTI	59.16	-0.03	-0.05%
Brent Oil	63.68	-0.08	-0.13%
Natural Gas	3.160	+0.018	+0.57%
Copper	5.9183	-0.0730	-1.22%
US Corn	420.38	+0.13	+0.03%

USD/ZAR	16.3545	+0.0162	+0.10%
EUR/USD	1.1610	0.0000	0.00%
GBP/USD	1.3385	+0.0007	+0.05%
USD/JPY	158.24	-0.40	-0.25%
GBP/JPY	211.81	-0.41	-0.19%
USD/CAD	1.3888	-0.0001	-0.01%
AUD/USD	0.6702	+0.0004	+0.06%

Nampak	53,400	+650	+1.23%
MTN	17,573	+389	+2.26%
Standard Bank	28,820	+520	+1.84%
FirstRand Ltd	9,133	+123	+1.37%
Capitec	427,358	+8638	+2.06%
African Rainbow Minerals	21,736	+181	+0.84%
Naspers	110,375	-4042	-3.53%

Recent Quotes

	Name	Price	Chg.	Chg. %
	SMPL	21.15	+0.16	+0.76%

Market Movers

Name	Last	Chg. %	Vol.
Sibanye Stillwater	7,097	-1.85%	15.98M
Impala Platinum	30,716	-1.07%	3.87M
Gold Fields	81,778	-0.31%	2.69M
Naspers	110,375	-3.53%	1.80M
AngloGold Ashanti ADR	161,674	-0.59%	889.15K
Valterra Platinum	158,938	0.00%	855.56K
Capitec	427,358	+2.06%	343.86K

Name	Last	Chg. %	Vol.
Africa Bitcoin	1,100.00	+29.41%	15.23K
Greencoat Renewables	1,294.00	+9.20%	1.12K
NU World Holdings Ltd	2,990	+8.73%	1.11K
Weaver Fintech	7,732	+6.81%	6.93K
MC Mining	249	+6.41%	0.92K
Mantengu Mining	50.00	+6.38%	41.93K
Eastern Platinum	690	+6.15%	12.90K

Name	Last	Chg. %	Vol.
Nictus	180	-36.62%	5.00K
Choppies Enterprises	290	-21.62%	802.76K
Labat Africa Ltd	6	-14.29%	25.24M
Mtn Zakhele Futhi	22.00	-12.00%	18.66K
Copper 360	68.00	-8.11%	1.94M
Frontier Transport Holdings	586	-7.72%	13.90K
E Media Holdings Ltd	210	-6.67%	899.87K