Options Chain for B & G FOODS INC COM (BGS) - $3.41 as of 8/12/2026 10:52:24 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 | 1.90 | 3.10 | 2.50 | 2.40 | 0.00 | 0.00% | 2.50 | 0 | 6 | 8.87 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 2.00 | 0.90 | 2.10 | 1.50 | 1.40 | 0.00 | 0.00% | 0.75 | 0 | 1 | 4.92 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 3.00 | 0.25 | 0.70 | 0.48 | 0.25 | -0.25 | -50.00% | 0.16 | 25 | 145 | 1.84 | 0.80 | 0.45 | -0.01 | 8/12/2026 | 8/11/2026 3:59:59 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.01 | 11 | 5,042 | 1.10 | 0.22 | 0.49 | -0.01 | 8/12/2026 | 8/11/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 878 | 1.70 | 0.02 | 0.09 | 0.00 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 637 | 2.25 | 0.00 | 0.01 | 0.00 | 8/5/2026 | 8/11/2026 3:59:59 PM EST |
| 7.00 | 0.00 | 3.40 | 1.70 | 0.04 | 0.00 | 0.00% | 0.24 | 0 | 196 | 2.69 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/11/2026 3:59:59 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 111 | 3.04 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/11/2026 3:59:59 PM EST |
| 9.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 5.74 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.61 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 3:59:59 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 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.20 | 0 | 801 | 8.74 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/11/2026 3:59:59 PM EST |
| 2.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.07 | 0 | 120 | 4.05 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.01 | 10 | 592 | 1.25 | -0.20 | 0.45 | -0.01 | 8/12/2026 | 8/11/2026 3:59:59 PM EST |
| 4.00 | 0.45 | 0.90 | 0.68 | 0.58 | 0.00 | 0.00% | 0.17 | 0 | 1,215 | 1.45 | -0.78 | 0.49 | -0.01 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 5.00 | 1.40 | 1.65 | 1.53 | 1.58 | 0.00 | 0.00% | 0.31 | 0 | 258 | 2.04 | -0.98 | 0.09 | 0.00 | 8/7/2026 | 8/11/2026 3:59:59 PM EST |
| 6.00 | 1.90 | 3.10 | 2.50 | 2.05 | 0.00 | 0.00% | 0.42 | 0 | 0 | 5.48 | -1.00 | 0.01 | 0.00 | 6/12/2026 | 8/11/2026 3:59:59 PM EST |
| 7.00 | 2.90 | 4.10 | 3.50 | 3.28 | 0.00 | 0.00% | 0.50 | 0 | 0 | 6.06 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 8/11/2026 3:59:59 PM EST |
| 8.00 | 4.00 | 5.10 | 4.55 | % | 0.57 | 0 | 0 | 6.52 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 9.00 | 4.90 | 6.10 | 5.50 | % | 0.61 | 0 | 0 | 6.91 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 10.00 | 5.90 | 7.10 | 6.50 | % | 0.65 | 0 | 0 | 7.26 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST |