Options Chain for B & G FOODS INC NEW COM (BGS) - $4.49 as of 1/16/2026 9:53:31 AM 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 | 2.90 | 3.90 | 3.40 | 3.60 | 0.00 | 0.00% | 3.40 | 0 | 0 | 7.17 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/16/2026 3:59:58 PM EST |
| 2.00 | 2.00 | 2.85 | 2.43 | 2.72 | 0.00 | 0.00% | 1.22 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/16/2026 3:59:58 PM EST |
| 3.00 | 1.20 | 1.85 | 1.53 | 1.30 | 0.00 | 0.00% | 0.51 | 0 | 127 | 2.20 | 0.99 | 0.03 | 0.00 | 1/2/2026 | 1/16/2026 3:59:58 PM EST |
| 4.00 | 0.50 | 0.60 | 0.55 | 0.50 | -0.10 | -16.67% | 0.14 | 10 | 229 | 0.51 | 0.78 | 0.43 | 0.00 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.01 | 303 | 1,243 | 0.39 | 0.26 | 0.47 | 0.00 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 452 | 0.73 | 0.03 | 0.11 | 0.00 | 1/9/2026 | 1/16/2026 3:59:58 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 531 | 0.98 | 0.00 | 0.01 | 0.00 | 12/29/2025 | 1/16/2026 3:59:58 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 1/16/2026 3:59:58 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 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 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 450 | 3.14 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 1/16/2026 3:59:58 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 17 | 2.12 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/16/2026 3:59:58 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.98 | -0.01 | 0.03 | 0.00 | 1/7/2026 | 1/16/2026 3:59:58 PM EST |
| 4.00 | 0.05 | 0.15 | 0.10 | 0.09 | +0.04 | +80.00% | 0.03 | 52 | 633 | 0.51 | -0.22 | 0.43 | 0.00 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 5.00 | 0.60 | 0.75 | 0.68 | 0.55 | -0.32 | -36.79% | 0.14 | 1 | 78 | 0.72 | -0.74 | 0.47 | 0.00 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 6.00 | 1.15 | 1.90 | 1.53 | 1.55 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.49 | -0.97 | 0.11 | 0.00 | 12/18/2025 | 1/16/2026 3:59:58 PM EST |
| 7.00 | 2.15 | 3.20 | 2.68 | 2.92 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.43 | -1.00 | 0.01 | 0.00 | 11/21/2025 | 1/16/2026 3:59:58 PM EST |
| 8.00 | 3.10 | 4.20 | 3.65 | 3.65 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 1/16/2026 3:59:58 PM EST |
| 9.00 | 4.10 | 5.20 | 4.65 | 5.28 | 0.00 | 0.00% | 0.52 | 0 | 10 | 2.97 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 1/16/2026 3:59:58 PM EST |