Options Chain for B & G FOODS INC COM (BGS) - $2.62 as of 10/9/2026 3:12:06 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 | 1.35 | 1.50 | 1.43 | 1.50 | -0.10 | -6.25% | 1.43 | 8 | 7 | 5.76 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 2.00 | 0.30 | 0.55 | 0.43 | 0.50 | -0.10 | -16.67% | 0.21 | 2 | 355 | 2.41 | 0.97 | 0.30 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 6 | 772 | 1.57 | 0.03 | 0.25 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 133 | 2.73 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:07 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 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 | % | 0.03 | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.57 | -0.03 | 0.30 | 0.00 | 10/8/2026 | 10/9/2026 4:00:07 PM EST |
| 3.00 | 0.50 | 0.65 | 0.58 | 0.57 | +0.22 | +62.86% | 0.19 | 14 | 407 | 1.21 | -0.97 | 0.25 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 4.00 | 1.40 | 1.75 | 1.58 | 1.46 | 0.00 | 0.00% | 0.40 | 0 | 6 | 4.05 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:07 PM EST |
| 5.00 | 2.25 | 2.65 | 2.45 | 2.03 | 0.00 | 0.00% | 0.49 | 0 | 10 | 3.86 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 4:00:07 PM EST |
| 6.00 | 3.20 | 3.80 | 3.50 | 3.00 | 0.00 | 0.00% | 0.58 | 0 | 0 | 6.14 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 4:00:07 PM EST |
| 7.00 | 4.20 | 4.80 | 4.50 | 3.95 | 0.00 | 0.00% | 0.64 | 0 | 1 | 6.70 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 4:00:07 PM EST |