Options Chain for B & G FOODS INC NEW COM (BGS) - $11.06 as of 4/26/2024 8:58:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.60 | 9.90 | % | 0 | 0 | 7.19 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 5.00 | 5.70 | 7.10 | 6.50 | 0.00 | 0.00% | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 3/26/2024 | 4/26/2024 4:00:03 PM EST |
| 6.00 | 3.50 | 6.20 | 4.80 | 0.00 | 0.00% | 0 | 1 | 3.58 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:03 PM EST |
| 7.00 | 2.60 | 5.20 | 3.45 | 0.00 | 0.00% | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 1/25/2024 | 4/26/2024 4:00:03 PM EST |
| 8.00 | 2.15 | 4.30 | 3.85 | 0.00 | 0.00% | 0 | 2 | 2.50 | 0.99 | 0.01 | 0.00 | 3/1/2024 | 4/26/2024 4:00:03 PM EST |
| 9.00 | 2.05 | 2.25 | 2.20 | +0.05 | +2.33% | 1 | 185 | 0.85 | 0.95 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 10.00 | 1.20 | 1.30 | 1.16 | 0.00 | 0.00% | 0 | 459 | 0.52 | 0.80 | 0.19 | -0.01 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 11.00 | 0.55 | 0.65 | 0.60 | +0.05 | +9.10% | 49 | 1,613 | 0.52 | 0.55 | 0.28 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 12.00 | 0.20 | 0.25 | 0.20 | 0.00 | 0.00% | 38 | 3,227 | 0.51 | 0.28 | 0.25 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 13.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 1 | 1,027 | 0.52 | 0.11 | 0.14 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 14.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 217 | 0.74 | 0.03 | 0.05 | 0.00 | 4/24/2024 | 4/26/2024 4:00:03 PM EST |
| 15.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 200 | 0.77 | 0.01 | 0.02 | 0.00 | 4/24/2024 | 4/26/2024 4:00:03 PM EST |
| 16.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 32 | 0.89 | 0.00 | 0.00 | 0.00 | 3/4/2024 | 4/26/2024 4:00:03 PM EST |
| 17.00 | 0.00 | 0.05 | % | 0 | 21 | 1.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 18.00 | 0.00 | 0.55 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 19.00 | 0.00 | 0.70 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.65 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.70 | % | 0 | 0 | 6.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.70 | 0.08 | 0.00 | 0.00% | 0 | 138 | 3.87 | 0.00 | 0.00 | 0.00 | 2/27/2024 | 4/26/2024 4:00:03 PM EST |
| 6.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 74 | 3.17 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 4:00:03 PM EST |
| 7.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 354 | 2.58 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 4:00:03 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 193 | 1.03 | -0.01 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 9.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 448 | 0.83 | -0.05 | 0.07 | -0.01 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 10.00 | 0.15 | 0.20 | 0.19 | -0.06 | -24.00% | 3 | 857 | 0.56 | -0.20 | 0.19 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 11.00 | 0.50 | 0.55 | 0.60 | 0.00 | 0.00% | 0 | 635 | 0.54 | -0.45 | 0.28 | -0.01 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 12.00 | 0.80 | 1.20 | 1.25 | 0.00 | 0.00% | 0 | 145 | 0.50 | -0.72 | 0.25 | -0.01 | 4/3/2024 | 4/26/2024 4:00:03 PM EST |
| 13.00 | 1.85 | 2.50 | 2.31 | 0.00 | 0.00% | 0 | 87 | 0.64 | -0.89 | 0.14 | -0.01 | 4/22/2024 | 4/26/2024 4:00:03 PM EST |
| 14.00 | 2.35 | 4.10 | 4.40 | 0.00 | 0.00% | 0 | 1 | 2.02 | -0.97 | 0.05 | 0.00 | 1/17/2024 | 4/26/2024 4:00:03 PM EST |
| 15.00 | 3.50 | 5.50 | 4.17 | 0.00 | 0.00% | 0 | 0 | 2.62 | -0.99 | 0.02 | 0.00 | 3/21/2024 | 4/26/2024 4:00:03 PM EST |
| 16.00 | 4.60 | 6.50 | % | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 17.00 | 4.30 | 6.50 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 18.00 | 6.70 | 8.50 | % | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 19.00 | 7.10 | 9.70 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 20.00 | 8.60 | 10.70 | % | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST |