Dark

Check out our API

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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
330	10,649	14,332	5,301

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	0.05	0.00%	20	428	06-16	BGS270115C00010000
9 C	0.10	0%	1	1	05-06	BGS270115C00009000
8 C	0.01	-87.50%	1	23	06-25	BGS270115C00008000
7 C	0.05	0.00%	1	1,149	08-12	BGS270115C00007000
6 C	0.05	-28.57%	2	494	08-11	BGS270115C00006000
5 C	0.08	-20.00%	2	7,120	08-12	BGS270115C00005000
4 C	0.25	0.00%	1	1,434	08-13	BGS270115C00004000
3 C	0.74	+5.71%	1	318	08-13	BGS270115C00003000
2 C	1.55	-10.92%	1	2	08-06	BGS270115C00002000
1 C	3.10	+6.16%	3	10	07-06	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	3.33	+12.88%	20	341	06-09	BGS270115P00007000
6 P	2.25	+15.38%	50	109	06-09	BGS270115P00006000
5 P	1.67	+1.21%	60	10,554	08-06	BGS270115P00005000
4 P	0.70	-11.39%	2	3,291	08-13	BGS270115P00004000
3 P	0.20	-20.00%	1	5,237	08-13	BGS270115P00003000
2 P	0.10	-23.08%	10	44	08-11	BGS270115P00002000
1 P	0.05	0.00%	5	20	07-21	BGS270115P00001000

Share