Options Chain for B & G FOODS INC NEW COM (BGS) - $4.32 as of 10/8/2025 3:48:19 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 | 3.10 | 3.30 | 3.20 | 3.52 | 0.00 | 0.00% | 3.20 | 0 | 0 | 7.32 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:59:06 PM EST |
| 2.00 | 2.15 | 2.25 | 2.20 | 2.51 | 0.00 | 0.00% | 1.10 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:59:06 PM EST |
| 3.00 | 1.10 | 1.25 | 1.18 | 1.44 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:06 PM EST |
| 4.00 | 0.25 | 0.30 | 0.28 | 0.30 | -0.10 | -25.00% | 0.07 | 10 | 37 | 0.60 | 0.71 | 0.86 | -0.01 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,324 | 1.01 | 0.03 | 0.18 | 0.00 | 10/7/2025 | 10/8/2025 2:59:06 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.65 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:59:06 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.53 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/8/2025 2:59:06 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 | 0.55 | 0.28 | % | 0.28 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 2.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.14 | 0 | 1 | 7.90 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:59:06 PM EST |
| 3.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.08 | 0 | 170 | 4.50 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:06 PM EST |
| 4.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.03 | -33.34% | 0.02 | 22 | 1,267 | 0.60 | -0.29 | 0.86 | -0.01 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 5.00 | 0.75 | 0.90 | 0.83 | 0.67 | 0.00 | 0.00% | 0.17 | 0 | 84 | 1.29 | -0.97 | 0.18 | 0.00 | 10/6/2025 | 10/8/2025 2:59:06 PM EST |
| 6.00 | 1.75 | 2.05 | 1.90 | % | 0.32 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 7.00 | 2.75 | 3.00 | 2.88 | 2.60 | 0.00 | 0.00% | 0.41 | 0 | 2 | 3.13 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:59:06 PM EST |
| 8.00 | 3.70 | 4.30 | 4.00 | 3.50 | 0.00 | 0.00% | 0.50 | 0 | 1 | 5.00 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:59:06 PM EST |