Options Chain for B & G FOODS INC NEW COM (BGS) - $4.31 as of 8/13/2025 8:28:18 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 | 3.20 | 3.40 | 3.30 | 3.15 | 0.00 | 0.00% | 3.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:53 PM EST |
| 2.00 | 2.25 | 2.35 | 2.30 | 2.37 | +0.33 | +16.18% | 1.15 | 2 | 0 | 7.13 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 3.00 | 1.20 | 1.40 | 1.30 | 1.29 | +0.09 | +7.50% | 0.43 | 1 | 52 | 4.75 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 4.00 | 0.30 | 0.35 | 0.33 | 0.35 | +0.16 | +84.22% | 0.08 | 62 | 1,969 | 1.77 | 0.92 | 0.65 | -0.01 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.01 | 1 | 4,624 | 1.93 | 0.00 | 0.03 | 0.00 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,360 | 3.31 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:53 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 663 | 4.36 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:53 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 767 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:53 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 880 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 244 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 8/13/2025 3:59:53 PM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 8/13/2025 3:59:53 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 8/13/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.25 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:53 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 | 0.50 | 0.25 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.14 | 0 | 1,553 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/13/2025 3:59:53 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 376 | 3.85 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:53 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.01 | 11 | 1,997 | 1.28 | -0.08 | 0.65 | -0.01 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 5.00 | 0.65 | 0.75 | 0.70 | 0.75 | -0.25 | -25.00% | 0.14 | 4 | 281 | 1.95 | -1.00 | 0.03 | 0.00 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 6.00 | 1.60 | 1.75 | 1.68 | 1.70 | -0.10 | -5.56% | 0.28 | 14 | 1,714 | 3.33 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 7.00 | 2.60 | 2.75 | 2.68 | 2.56 | 0.00 | 0.00% | 0.38 | 0 | 91 | 4.38 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 8/13/2025 3:59:53 PM EST |
| 8.00 | 3.60 | 3.80 | 3.70 | 4.00 | 0.00 | 0.00% | 0.46 | 0 | 22 | 6.11 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 8/13/2025 3:59:53 PM EST |
| 9.00 | 4.60 | 4.80 | 4.70 | 4.35 | 0.00 | 0.00% | 0.52 | 0 | 21 | 6.88 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 8/13/2025 3:59:53 PM EST |
| 10.00 | 5.60 | 5.80 | 5.70 | 6.30 | 0.00 | 0.00% | 0.57 | 0 | 18 | 7.55 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:53 PM EST |
| 11.00 | 6.60 | 6.80 | 6.70 | 4.26 | 0.00 | 0.00% | 0.61 | 0 | 0 | 8.13 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 8/13/2025 3:59:53 PM EST |
| 12.00 | 7.60 | 7.80 | 7.70 | 5.50 | 0.00 | 0.00% | 0.64 | 0 | 9 | 8.66 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 8/13/2025 3:59:53 PM EST |
| 13.00 | 8.60 | 8.80 | 8.70 | 6.30 | 0.00 | 0.00% | 0.67 | 0 | 0 | 9.12 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 8/13/2025 3:59:53 PM EST |
| 14.00 | 9.60 | 9.80 | 9.70 | 8.00 | 0.00 | 0.00% | 0.69 | 0 | 0 | 9.55 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 8/13/2025 3:59:53 PM EST |
| 15.00 | 10.60 | 10.80 | 10.70 | 8.80 | 0.00 | 0.00% | 0.71 | 0 | 8 | 9.94 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 8/13/2025 3:59:53 PM EST |