BGS · B&G Foods, Inc.

Track BGS — free

$3.62 -0.06 (-1.63%) At close · Aug 14

Market Cap

$294.22M

81.28M

Options Chain

Underlying $3.62 · at close Aug 14, 2026 Options Calculator

Positioning

Aug 21, 2026 · 4 days to expiry · 20 contracts · mixed snapshot sessions · Jan 16, 2026–Aug 14, 2026; 2 unknown

Put / call OI

—

dated and unknown snapshot sessions

Open interest

—

dated and unknown snapshot sessions

Volume

—

dated and unknown snapshot sessions

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 4d Sep 18 32d Nov 20 95d Jan 15 151d Feb 19 186d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
6	1	—	—	$2.55		$0.05	—	—	2	801
Call · $1 In the money Snapshot session Aug 13, 2026 Last $2.55 Breakeven $3.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this call Put · $1 Snapshot session Jul 14, 2026 Last $0.05 Breakeven $0.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 801 Model this put
1	3	—	—	$1.55		$0.06	-0.072	433.9%	2	120
Call · $2 In the money Snapshot session Aug 13, 2026 Last $1.55 Breakeven $3.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $2 Snapshot session Aug 11, 2026 Last $0.06 Breakeven $1.94 Implied vol 433.9% Delta -0.072 ≈7% ITM Gamma 0.074 Theta -0.026 Vega 0.001 Open interest 120 Model this put
108	50	—	—	$0.67		$0.01	-0.155	192.1%	150	591
Call · $3 In the money Snapshot session Aug 13, 2026 Last $0.67 Breakeven $3.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 108 Model this call Put · $3 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $2.99 Implied vol 192.1% Delta -0.155 ≈15% ITM Gamma 0.29 Theta -0.02 Vega 0.001 Open interest 591 Model this put
Underlying $3.62
5k	27	110.4%	0.273	$0.02		$0.40	-0.777	90%	5	1.2k
Call · $4 Snapshot session Aug 14, 2026 Last $0.02 Breakeven $4.02 Implied vol 110.4% Delta 0.273 ≈27% ITM Gamma 0.711 Theta -0.016 Vega 0.002 Open interest 5k Model this call Put · $4 In the money Snapshot session Aug 14, 2026 Last $0.40 Breakeven $3.60 Implied vol 90% Delta -0.777 ≈78% ITM Gamma 0.779 Theta -0.013 Vega 0.001 Open interest 1.2k Model this put
866	12	236.6%	0.158	$0.03		$1.42	-0.997	0.4%	4	23
Call · $5 Snapshot session Aug 13, 2026 Last $0.03 Breakeven $5.03 Implied vol 236.6% Delta 0.158 ≈16% ITM Gamma 0.242 Theta -0.025 Vega 0.001 Open interest 866 Model this call Put · $5 In the money Snapshot session Aug 14, 2026 Last $1.42 Breakeven $3.58 Implied vol 0.4% Delta -0.997 ≈100% ITM Gamma 0 Theta -0.002 Vega 0 Open interest 23 Model this put
637	2	318.1%	0.126	$0.03		$2.05	-0.942	244.5%	1	0
Call · $6 Snapshot session Aug 5, 2026 Last $0.03 Breakeven $6.03 Implied vol 318.1% Delta 0.126 ≈13% ITM Gamma 0.152 Theta -0.028 Vega 0.001 Open interest 637 Model this call Put · $6 In the money Snapshot session Jun 12, 2026 Last $2.05 Breakeven $3.95 Implied vol 244.5% Delta -0.942 ≈94% ITM Gamma 0.106 Theta -0.013 Vega 0.001 Open interest 0 Model this put
196	15	—	—	$0.04		$3.36	-0.889	386%	2	0
Call · $7 Snapshot session Jul 7, 2026 Last $0.04 Breakeven $7.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 196 Model this call Put · $7 In the money Snapshot session Aug 13, 2026 Last $3.36 Breakeven $3.64 Implied vol 386% Delta -0.889 ≈89% ITM Gamma 0.113 Theta -0.033 Vega 0.001 Open interest 0 Model this put
111	2	—	—	$0.05		$4.30	-0.898	440.4%	4	0
Call · $8 Snapshot session Jun 23, 2026 Last $0.05 Breakeven $8.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 111 Model this call Put · $8 In the money Snapshot session Aug 13, 2026 Last $4.30 Breakeven $3.70 Implied vol 440.4% Delta -0.898 ≈90% ITM Gamma 0.093 Theta -0.035 Vega 0.001 Open interest 0 Model this put
0	—	—	—	—		$4.85	-0.904	483.8%	4	0
Call · $9 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $9 In the money Snapshot session Jan 16, 2026 Last $4.85 Breakeven $4.15 Implied vol 483.8% Delta -0.904 ≈90% ITM Gamma 0.08 Theta -0.036 Vega 0.001 Open interest 0 Model this put
3	2	—	—	$0.03		—	-0.909	522.9%	—	0
Call · $10 Snapshot session Aug 5, 2026 Last $0.03 Breakeven $10.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $10 In the money Snapshot session Unknown Last — Breakeven — Implied vol 522.9% Delta -0.909 ≈91% ITM Gamma 0.071 Theta -0.037 Vega 0.001 Open interest 0 Model this put

About this data

Each contract's last price, volume, greeks, implied volatility and open interest belongs to the snapshot session shown in its details; unknown means the provider omitted the timestamp. This chain has mixed snapshot sessions · Jan 16, 2026–Aug 14, 2026; 2 unknown. Cross-contract positioning totals are shown only when every returned row has the same known session. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown.

Key facts CIK 1278027 CUSIP 05508R106 13F (30d) 177 filings 172 filers Visit website Investor relations