Options Chain for B & G FOODS INC COM (BGS) - $5.24 as of 3/16/2026 7:10:13 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 | 3.80 | 4.40 | 4.10 | % | 4.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 2.00 | 2.85 | 3.50 | 3.18 | % | 1.59 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 3.00 | 2.00 | 2.30 | 2.15 | 1.35 | 0.00 | 0.00% | 0.72 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 3/16/2026 3:59:54 PM EST |
| 4.00 | 0.95 | 1.30 | 1.13 | 1.46 | 0.00 | 0.00% | 0.28 | 0 | 115 | 3.20 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:54 PM EST |
| 5.00 | 0.15 | 0.20 | 0.18 | 0.20 | -0.10 | -33.34% | 0.04 | 8 | 1,866 | 0.63 | 0.62 | 1.26 | -0.02 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.01 | 1 | 2,647 | 1.36 | 0.00 | 0.02 | 0.00 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 587 | 2.17 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:54 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 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 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:54 PM EST |
| 2.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:54 PM EST |
| 3.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 15 | 6.33 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:54 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.01 | 28 | 528 | 1.92 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 5.00 | 0.05 | 0.15 | 0.10 | 0.08 | +0.01 | +14.29% | 0.02 | 78 | 1,100 | 0.64 | -0.38 | 1.26 | -0.02 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 6.00 | 0.80 | 1.05 | 0.93 | 0.80 | 0.00 | 0.00% | 0.15 | 11 | 115 | 2.03 | -1.00 | 0.02 | 0.00 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 7.00 | 1.40 | 2.15 | 1.78 | 1.62 | 0.00 | 0.00% | 0.25 | 0 | 1 | 3.62 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:54 PM EST |
| 8.00 | 2.45 | 3.20 | 2.83 | % | 0.35 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 9.00 | 3.50 | 4.20 | 3.85 | % | 0.43 | 0 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST |