Options Chain for B & G FOODS INC COM (BGS) - $5.54 as of 5/1/2026 7:11:00 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.30 | 4.70 | 4.50 | 4.20 | 0.00 | 0.00% | 4.50 | 0 | 1 | 7.29 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:33 PM EST |
| 2.00 | 3.30 | 3.80 | 3.55 | 3.25 | 0.00 | 0.00% | 1.77 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 3:59:33 PM EST |
| 3.00 | 2.40 | 2.90 | 2.65 | % | 0.88 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:33 PM EST | |||
| 4.00 | 1.20 | 1.90 | 1.55 | 1.45 | 0.00 | 0.00% | 0.39 | 0 | 362 | 2.54 | 0.98 | 0.05 | 0.00 | 4/30/2026 | 5/1/2026 3:59:33 PM EST |
| 5.00 | 0.60 | 0.70 | 0.65 | 0.66 | +0.06 | +10.00% | 0.13 | 8 | 3,665 | 0.71 | 0.78 | 0.35 | -0.01 | 5/1/2026 | 5/1/2026 3:59:33 PM EST |
| 6.00 | 0.10 | 0.20 | 0.15 | 0.12 | +0.01 | +9.10% | 0.02 | 32 | 4,367 | 0.72 | 0.30 | 0.47 | -0.01 | 5/1/2026 | 5/1/2026 3:59:33 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,107 | 0.91 | 0.04 | 0.12 | 0.00 | 4/14/2026 | 5/1/2026 3:59:33 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.70 | 0.00 | 0.01 | 0.00 | 4/8/2026 | 5/1/2026 3:59:33 PM EST |
| 9.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 17 | 2.53 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:33 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 3 | 2.09 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:33 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:33 PM EST | |||
| 2.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 269 | 3.30 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 3:59:33 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 393 | 2.11 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:33 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 10 | 844 | 1.54 | -0.02 | 0.05 | 0.00 | 5/1/2026 | 5/1/2026 3:59:33 PM EST |
| 5.00 | 0.05 | 0.15 | 0.10 | 0.15 | +0.01 | +7.15% | 0.02 | 21 | 843 | 0.71 | -0.22 | 0.35 | -0.01 | 5/1/2026 | 5/1/2026 3:59:33 PM EST |
| 6.00 | 0.55 | 0.65 | 0.60 | 0.68 | 0.00 | 0.00% | 0.10 | 0 | 149 | 0.72 | -0.70 | 0.47 | -0.01 | 4/22/2026 | 5/1/2026 3:59:33 PM EST |
| 7.00 | 1.10 | 1.80 | 1.45 | 1.62 | 0.00 | 0.00% | 0.21 | 0 | 10 | 1.85 | -0.96 | 0.12 | 0.00 | 4/24/2026 | 5/1/2026 3:59:33 PM EST |
| 8.00 | 2.05 | 2.90 | 2.48 | % | 0.31 | 0 | 0 | 2.58 | -1.00 | 0.01 | 0.00 | 5/1/2026 3:59:33 PM EST | |||
| 9.00 | 3.00 | 3.90 | 3.45 | % | 0.38 | 0 | 1 | 2.97 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:33 PM EST | |||
| 10.00 | 4.00 | 4.90 | 4.45 | % | 0.45 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:33 PM EST |