Dark

Check out our API

BGS
B&G Foods, Inc.
stock NYSE

At Close

Sep 30, 2026 3:59:51 PM EDT

2.87USD-6.515%(-0.20)2,741,829

2.86Bid 2.88Ask 0.02Spread

Pre-market

Sep 30, 2026 8:44:30 AM EDT

3.00USD-2.280%(-0.07)600

After-hours

Sep 30, 2026 4:15:30 PM EDT

2.92USD+1.742%(+0.05)507

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 16, 2026 Nov 20, 2026 Jan 15, 2027 Feb 19, 2027 May 21, 2027 Dec 17, 2027

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
12	11,415	19,566	74

BGS Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

BGS Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

BGS Jan 15, 2027 Exp. - Max Pain @ $5.00

Puts

Calls

BGS Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
10 C	0.07	+40.00%	35	402	09-03	BGS270115C00010000
9 C	0.10	0%	1	1	05-06	BGS270115C00009000
8 C	0.01	-87.50%	1	23	06-25	BGS270115C00008000
7 C	0.02	-60.00%	10	1,163	09-28	BGS270115C00007000
6 C	0.03	-66.67%	5	525	09-21	BGS270115C00006000
5 C	0.05	0.00%	2	6,779	09-25	BGS270115C00005000
4 C	0.03	-40.00%	4	1,777	09-29	BGS270115C00004000
3 C	0.31	+3.33%	29	745	09-28	BGS270115C00003000
2 C	1.55	-10.92%	1	2	08-06	BGS270115C00002000
1 C	1.98	-36.13%	1	10	09-24	BGS270115C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
10 P	6.40	+4.92%	1	37	07-20	BGS270115P00010000
9 P	0	0%	0			BGS270115P00009000
8 P	0	0%	0			BGS270115P00008000
7 P	4.11	+4.31%	10	308	09-24	BGS270115P00007000
6 P	2.85	+26.67%	5	104	09-08	BGS270115P00006000
5 P	2.08	-8.77%	3	10,504	09-25	BGS270115P00005000
4 P	1.19	-0.83%	5	3,307	09-23	BGS270115P00004000
3 P	0.30	-3.23%	2	5,306	09-28	BGS270115P00003000
2 P	0.09	-10.00%	10	54	09-21	BGS270115P00002000
1 P	0.05	0.00%	5	20	07-21	BGS270115P00001000

Share