Dark

Check out our Level2View

BGS
B&G Foods, Inc.
stock NYSE

At Close

Aug 14, 2026 3:59:59 PM EDT

3.61USD-1.902%(-0.07)1,321,979

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:09:30 AM EDT

3.67USD-0.408%(-0.02)498

After-hours

Aug 14, 2026 4:10:30 PM EDT

3.62USD+0.277%(+0.01)1

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Nov 20, 2026 Jan 15, 2027 Feb 19, 2027

ITM/OTM for Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
115	6,834	1,589	1,512

BGS Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

BGS Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

BGS Aug 21, 2026 Exp. - Max Pain @ $4.00

Puts

Calls

BGS Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
10 C	0.03	-40.00%	2	3	08-05	BGS260821C00010000
9 C	0	0%	0			BGS260821C00009000
8 C	0.05	0.00%	2	111	06-23	BGS260821C00008000
7 C	0.04	+100.00%	15	196	07-07	BGS260821C00007000
6 C	0.03	+200.00%	2	637	08-05	BGS260821C00006000
5 C	0.03	-25.00%	12	866	08-13	BGS260821C00005000
4 C	0.01	-80.00%	11	5,021	08-13	BGS260821C00004000
3 C	0.67	+8.06%	50	108	08-13	BGS260821C00003000
2 C	1.55	+3.33%	3	1	08-13	BGS260821C00002000
1 C	2.55	+2.00%	1	6	08-13	BGS260821C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
10 P	0	0%	0			BGS260821P00010000
9 P	4.85	+3.41%	4	4	01-16	BGS260821P00009000
8 P	4.30	+38.71%	4	19	08-13	BGS260821P00008000
7 P	3.36	+2.44%	2	2	08-13	BGS260821P00007000
6 P	2.05	-5.96%	1	38	06-12	BGS260821P00006000
5 P	1.58	+3.95%	1	342	08-07	BGS260821P00005000
4 P	0.44	-2.22%	25	1,184	08-13	BGS260821P00004000
3 P	0.03	-25.00%	11	591	08-12	BGS260821P00003000
2 P	0.06	+20.00%	2	120	08-11	BGS260821P00002000
1 P	0.05	0.00%	2	801	07-14	BGS260821P00001000

Share