Options Chain for B & G FOODS INC NEW COM (BGS) - $4.29 as of 6/19/2025 6:57:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.20 | 3.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 2.00 | 2.20 | 2.35 | 2.45 | 0.00 | 0.00% | 0 | 2 | 9.03 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 6/18/2025 3:28:54 PM EST |
| 3.00 | 1.20 | 1.40 | 1.49 | 0.00 | 0.00% | 0 | 1 | 5.08 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 6/18/2025 3:28:54 PM EST |
| 4.00 | 0.25 | 0.35 | 0.35 | -0.09 | -20.46% | 4 | 288 | 1.54 | 0.94 | 0.52 | -0.01 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 5.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 2,373 | 1.86 | 0.00 | 0.03 | 0.00 | 6/16/2025 | 6/18/2025 3:28:54 PM EST |
| 6.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 1 | 967 | 3.23 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 7.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 224 | 4.27 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:28:54 PM EST |
| 8.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 441 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/18/2025 3:28:54 PM EST |
| 9.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/18/2025 3:28:54 PM EST |
| 10.00 | 0.00 | 0.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 11.00 | 0.00 | 0.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 12.00 | 0.00 | 0.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 2.00 | 0.00 | 0.45 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:54 PM EST |
| 3.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 273 | 4.78 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:28:54 PM EST |
| 4.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,926 | 1.34 | -0.06 | 0.52 | -0.01 | 6/17/2025 | 6/18/2025 3:28:54 PM EST |
| 5.00 | 0.65 | 0.75 | 0.70 | +0.10 | +16.67% | 1 | 103 | 2.70 | -1.00 | 0.03 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 6.00 | 1.65 | 2.20 | 1.56 | 0.00 | 0.00% | 0 | 38 | 9.06 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:54 PM EST |
| 7.00 | 2.65 | 3.40 | 2.71 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:54 PM EST |
| 8.00 | 3.60 | 4.40 | 4.04 | 0.00 | 0.00% | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:28:54 PM EST |
| 9.00 | 4.60 | 5.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 10.00 | 5.60 | 6.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 11.00 | 6.60 | 7.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 12.00 | 7.60 | 8.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST |