Options Chain for B & G FOODS INC NEW COM (BGS) - $6.98 as of 5/5/2025 7:36:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.30 | 5.50 | 5.89 | 0.00 | 0.00% | 0 | 0 | 6.62 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 5/5/2025 3:59:50 PM EST |
| 2.00 | 4.20 | 4.50 | 6.44 | 0.00 | 0.00% | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 10/3/2024 | 5/5/2025 3:59:50 PM EST |
| 3.00 | 3.30 | 3.60 | 3.92 | 0.00 | 0.00% | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 5/5/2025 3:59:50 PM EST |
| 4.00 | 2.30 | 2.60 | 2.30 | 0.00 | 0.00% | 0 | 0 | 3.20 | 1.00 | 0.01 | 0.00 | 2/19/2025 | 5/5/2025 3:59:50 PM EST |
| 5.00 | 1.40 | 1.55 | 1.75 | 0.00 | 0.00% | 0 | 22 | 1.35 | 0.93 | 0.11 | -0.01 | 4/24/2025 | 5/5/2025 3:59:50 PM EST |
| 6.00 | 0.55 | 0.70 | 0.68 | -0.25 | -26.89% | 14 | 583 | 0.77 | 0.70 | 0.33 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 7.00 | 0.10 | 0.20 | 0.15 | -0.15 | -50.00% | 142 | 2,261 | 0.78 | 0.29 | 0.40 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 1 | 6,234 | 0.93 | 0.06 | 0.14 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,957 | 1.28 | 0.01 | 0.02 | 0.00 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 766 | 1.57 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:50 PM EST |
| 11.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 181 | 2.11 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 3:59:50 PM EST |
| 12.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 184 | 3.73 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 5/5/2025 3:59:50 PM EST |
| 13.00 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 101 | 3.99 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 5/5/2025 3:59:50 PM EST |
| 14.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 17 | 4.22 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 5/5/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 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 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 364 | 4.10 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:50 PM EST |
| 3.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 870 | 2.79 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:50 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 283 | 2.23 | 0.00 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 7 | 904 | 1.39 | -0.07 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 6.00 | 0.15 | 0.25 | 0.15 | +0.02 | +15.39% | 97 | 1,404 | 0.88 | -0.30 | 0.33 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 7.00 | 0.65 | 0.75 | 0.70 | +0.19 | +37.26% | 65 | 1,559 | 0.76 | -0.71 | 0.40 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 8.00 | 1.45 | 1.70 | 1.51 | +0.41 | +37.28% | 1 | 537 | 1.49 | -0.94 | 0.14 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 9.00 | 2.50 | 3.30 | 1.95 | 0.00 | 0.00% | 0 | 5 | 3.35 | -0.99 | 0.02 | 0.00 | 4/23/2025 | 5/5/2025 3:59:50 PM EST |
| 10.00 | 3.50 | 3.90 | 2.96 | 0.00 | 0.00% | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 5/5/2025 3:59:50 PM EST |
| 11.00 | 4.50 | 5.30 | 4.48 | 0.00 | 0.00% | 0 | 1 | 4.13 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 3:59:50 PM EST |
| 12.00 | 5.50 | 6.30 | 3.70 | 0.00 | 0.00% | 0 | 2 | 4.44 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 5/5/2025 3:59:50 PM EST |
| 13.00 | 6.50 | 7.30 | 6.50 | 0.00 | 0.00% | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 3:59:50 PM EST |
| 14.00 | 7.50 | 8.30 | 7.50 | 0.00 | 0.00% | 0 | 4 | 4.97 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 3:59:50 PM EST |
| 15.00 | 8.50 | 9.30 | % | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 16.00 | 9.50 | 10.00 | % | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 17.00 | 10.50 | 11.30 | % | 0 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST |