[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SMPL":3,"homepage-market-summary":31,"stock-options-SMPL":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SMPL","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"The Simply Good Foods Company Common Stock","Nasdaq",null,"FOOD AND KINDRED PRODUCTS","The Simply Good Foods Co Company is a consumer packaged food and beverage company that develops, markets, and sells protein bars, ready-to-drink protein shakes, sweet and salty snacks, and confectionery products under the Quest, Atkins, and OWYN brands. The products target consumers seeking protein-rich foods with limited sugars and carbohydrates, with OWYN offering plant-based and allergen-tested options. The company distributes mainly in North America through grocery, club, mass merchandise, e-commerce, and specialty channels. It operates two segments: Quest and Atkins, and OWYN. The company operates in North America and internationally, with the majority of revenue coming from North America.","328","Denver, CO",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},10.11,9.95,10.15,9.87,9.89,0.22,2.22,2621789.028694,24978,10.0405,25.66,9.375,2317656.1584795257,4.5,2326,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"status":176,"has_options":54,"symbol":4,"underlying_price":16,"selected_expiration":177,"days_to_expiration":180,"iv_index":182,"expiration_iv":182,"kpis":183,"expirations":187,"strikes":201,"updated_at":366,"task_id":9},"SUCCESS",{"date":178,"label":178,"type":179,"days_to_expiration":180,"dte":180,"compact":181,"implied_volatility":9},"2026-10-16","Regular",8,"261016",1.8,{"total_volume":184,"total_open_interest":185,"put_call_ratio":186,"implied_volatility":182},0,162,0.84,[188,189,193,197],{"date":178,"label":178,"type":179,"days_to_expiration":180,"dte":180,"compact":181,"implied_volatility":9},{"date":190,"label":190,"type":179,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-11-20",43,"261120",{"date":194,"label":194,"type":179,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-02-19",134,"270219",{"date":198,"label":198,"type":179,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2027-05-21",225,"270521",[202,224,243,263,288,312,332,348],{"strike":203,"call":204,"put":216,"callItm":54,"putItm":14,"isAtm":14},2.5,{"contract_symbol":205,"symbol":205,"bid":206,"ask":207,"last":208,"change":184,"changePercent":9,"volume":184,"openInterest":209,"open_interest":209,"iv":210,"implied_volatility":210,"delta":211,"gamma":212,"theta":213,"vega":214,"rho":215,"in_the_money":54},"SMPL  261016C00002500",6.9,8.6,7.1,1,3.728,0.997504,0.001389,-0.0027,0.000116,0.000541,{"contract_symbol":217,"symbol":217,"bid":184,"ask":218,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":219,"implied_volatility":219,"delta":220,"gamma":221,"theta":222,"vega":223,"rho":184,"in_the_money":14},"SMPL  261016P00002500",0.95,2.5161,-0.000041,0.000046,-0.00004,0.000003,{"strike":225,"call":226,"put":235,"callItm":54,"putItm":14,"isAtm":14},5,{"contract_symbol":227,"symbol":227,"bid":228,"ask":229,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":210,"implied_volatility":210,"delta":230,"gamma":231,"theta":232,"vega":233,"rho":234,"in_the_money":54},"SMPL  261016C00005000",3.9,6.1,0.939632,0.021452,-0.041715,0.001792,0.000922,{"contract_symbol":236,"symbol":236,"bid":184,"ask":237,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":219,"implied_volatility":219,"delta":238,"gamma":239,"theta":240,"vega":241,"rho":242,"in_the_money":14},"SMPL  261016P00005000",1.15,-0.018928,0.012269,-0.010868,0.000692,-0.000048,{"strike":244,"call":245,"put":255,"callItm":54,"putItm":14,"isAtm":14},7.5,{"contract_symbol":246,"symbol":246,"bid":247,"ask":248,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":249,"implied_volatility":249,"delta":250,"gamma":251,"theta":252,"vega":253,"rho":254,"in_the_money":54},"SMPL  261016C00007500",1.45,3.6,2.4525,0.842311,0.065654,-0.055256,0.003607,0.001215,{"contract_symbol":256,"symbol":256,"bid":184,"ask":237,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":257,"implied_volatility":257,"delta":258,"gamma":259,"theta":260,"vega":261,"rho":262,"in_the_money":14},"SMPL  261016P00007500",1.8148,-0.106414,0.067595,-0.031149,0.002748,-0.00027,{"strike":264,"call":265,"put":277,"callItm":54,"putItm":14,"isAtm":54},10,{"contract_symbol":266,"symbol":266,"bid":267,"ask":268,"last":269,"change":184,"changePercent":9,"volume":184,"openInterest":270,"open_interest":270,"iv":271,"implied_volatility":271,"delta":272,"gamma":273,"theta":274,"vega":275,"rho":276,"in_the_money":54},"SMPL  261016C00010000",0.2,1.35,0.3,11,1.1879,0.559673,0.22186,-0.043808,0.005904,0.001073,{"contract_symbol":278,"symbol":278,"bid":53,"ask":279,"last":280,"change":184,"changePercent":9,"volume":184,"openInterest":281,"open_interest":281,"iv":282,"implied_volatility":282,"delta":283,"gamma":284,"theta":285,"vega":286,"rho":287,"in_the_money":14},"SMPL  261016P00010000",0.6,0.35,67,0.7039,-0.437588,0.374036,-0.025929,0.005898,-0.00105,{"strike":289,"call":290,"put":301,"callItm":14,"putItm":54,"isAtm":54},12.5,{"contract_symbol":291,"symbol":291,"bid":184,"ask":292,"last":293,"change":184,"changePercent":9,"volume":184,"openInterest":294,"open_interest":294,"iv":295,"implied_volatility":295,"delta":296,"gamma":297,"theta":298,"vega":299,"rho":300,"in_the_money":14},"SMPL  261016C00012500",0.05,0.03,75,0.7698,0.03554,0.067909,-0.005631,0.001171,0.000075,{"contract_symbol":302,"symbol":302,"bid":303,"ask":248,"last":304,"change":184,"changePercent":9,"volume":184,"openInterest":305,"open_interest":305,"iv":306,"implied_volatility":306,"delta":307,"gamma":308,"theta":309,"vega":310,"rho":311,"in_the_money":54},"SMPL  261016P00012500",1.4,3.07,3,1.1092,-0.886878,0.115548,-0.019893,0.002871,-0.002508,{"strike":313,"call":314,"put":322,"callItm":14,"putItm":54,"isAtm":14},15,{"contract_symbol":315,"symbol":315,"bid":184,"ask":237,"last":292,"change":184,"changePercent":9,"volume":184,"openInterest":209,"open_interest":209,"iv":316,"implied_volatility":316,"delta":317,"gamma":318,"theta":319,"vega":320,"rho":321,"in_the_money":14},"SMPL  261016C00015000",1.2774,0.02321,0.028718,-0.006557,0.000822,0.000048,{"contract_symbol":323,"symbol":323,"bid":228,"ask":229,"last":324,"change":184,"changePercent":9,"volume":184,"openInterest":325,"open_interest":325,"iv":326,"implied_volatility":326,"delta":327,"gamma":328,"theta":329,"vega":330,"rho":331,"in_the_money":54},"SMPL  261016P00015000",3.65,4,1.3577,-0.968718,0.034664,-0.008941,0.001054,-0.003223,{"strike":333,"call":334,"put":340,"callItm":14,"putItm":54,"isAtm":14},17.5,{"contract_symbol":335,"symbol":335,"bid":184,"ask":237,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":316,"implied_volatility":316,"delta":336,"gamma":337,"theta":338,"vega":214,"rho":339,"in_the_money":14},"SMPL  261016C00017500",0.002503,0.004063,-0.000928,0.000005,{"contract_symbol":341,"symbol":341,"bid":342,"ask":207,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":326,"implied_volatility":326,"delta":343,"gamma":344,"theta":345,"vega":346,"rho":347,"in_the_money":54},"SMPL  261016P00017500",6.4,-0.99572,0.006193,-0.001597,0.000188,-0.003827,{"strike":349,"call":350,"put":356,"callItm":14,"putItm":54,"isAtm":14},20,{"contract_symbol":351,"symbol":351,"bid":184,"ask":237,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":316,"implied_volatility":316,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":184,"in_the_money":14},"SMPL  261016C00020000",0.000222,0.000437,-0.0001,0.000012,{"contract_symbol":357,"symbol":357,"bid":358,"ask":359,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":360,"implied_volatility":360,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":54},"SMPL  261016P00020000",8.9,11.1,1.3527,-0.999528,0.000833,-0.000213,0.000025,-0.004383,"2026-10-09T08:33:31.636682+00:00"]