Options Chain for B & G FOODS INC COM (BGS) - $3.91 as of 6/18/2026 4:11:40 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 | 2.50 | 3.30 | 2.90 | 3.05 | 0.00 | 0.00% | 2.90 | 0 | 1 | 7.36 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 3:59:59 PM EST |
| 2.00 | 1.55 | 2.30 | 1.93 | % | 0.96 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 3.00 | 0.85 | 1.20 | 1.03 | 1.07 | % | 0.34 | 2 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST | |
| 4.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.02 | -16.67% | 0.03 | 80 | 458 | 0.43 | 0.41 | 0.81 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 208 | 0.77 | 0.02 | 0.10 | 0.00 | 6/11/2026 | 6/18/2026 3:59:59 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.34 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/18/2026 3:59:59 PM EST |
| 7.00 | 0.00 | 0.65 | 0.33 | % | 0.05 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 6/18/2026 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 | 0.30 | 0.15 | % | 0.15 | 0 | 0 | 5.78 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/18/2026 3:59:59 PM EST |
| 4.00 | 0.25 | 0.35 | 0.30 | 0.30 | 0.00 | 0.00% | 0.07 | 25 | 321 | 0.48 | -0.59 | 0.81 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 5.00 | 0.75 | 1.65 | 1.20 | 0.90 | 0.00 | 0.00% | 0.24 | 0 | 26 | 1.97 | -0.98 | 0.10 | 0.00 | 5/29/2026 | 6/18/2026 3:59:59 PM EST |
| 6.00 | 1.75 | 2.55 | 2.15 | % | 0.36 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 7.00 | 2.75 | 3.70 | 3.23 | % | 0.46 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 8.00 | 3.70 | 4.70 | 4.20 | % | 0.53 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 9.00 | 4.70 | 5.70 | 5.20 | % | 0.58 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 10.00 | 5.10 | 7.10 | 6.10 | % | 0.61 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST |