Quote for BGS (B&G FOODS INC CL A)
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.
Covered Calls
expandmore…| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| Jan 15 '27 1.00 | 1.78 | 0.25 | 9.82% | 3 | 2.44 |
| Oct 16 '26 2.00 | 0.55 | 0.02 | 0.79% | 0 | 1.18 |
| Nov 20 '26 2.00 | 0.60 | 0.07 | 2.77% | 1 | 0.80 |
| Jan 15 '27 2.00 | 0.67 | 0.14 | 5.53% | 3 | 0.72 |
Straddles
expandmore…| Call | Put | Price | ITM |
|---|---|---|---|
| Dec 17 '27 4.00 | Dec 17 '27 4.00 | 1.95 | 1.47 |
| Dec 17 '27 3.00 | Dec 17 '27 3.00 | 1.30 | 0.47 |
| Jan 15 '27 3.00 | Jan 15 '27 3.00 | 0.73 | 0.47 |
| May 21 '27 3.00 | May 21 '27 3.00 | 0.98 | 0.47 |
Bull Put Spreads
expandmore…| Short | Long | Credit | Width |
|---|---|---|---|
| Oct 16 '26 5.00 | Oct 16 '26 4.00 | 1.04 | 1.00 |
| Oct 16 '26 5.00 | Oct 16 '26 3.00 | 1.95 | 2.00 |
| Jan 15 '27 5.00 | Jan 15 '27 3.00 | 2.00 | 2.00 |
| Jan 15 '27 5.00 | Jan 15 '27 4.00 | 1.08 | 1.00 |
Bear Call Spreads
expandmore…| Short | Long | Credit | Width |
|---|---|---|---|
| Jan 15 '27 1.00 | Jan 15 '27 3.00 | 1.65 | 2.00 |
| Jan 15 '27 1.00 | Jan 15 '27 2.00 | 1.11 | 1.00 |
| Oct 16 '26 1.00 | Oct 16 '26 2.00 | 0.98 | 1.00 |
| Dec 17 '27 1.00 | Dec 17 '27 2.00 | 0.92 | 1.00 |
Bull Call Spreads
expandmore…| Short | Long | Debit | Width |
|---|---|---|---|
| Dec 17 '27 4.00 | Dec 17 '27 2.00 | -0.48 | 2.00 |
| Dec 17 '27 3.00 | Dec 17 '27 2.00 | -0.28 | 1.00 |
| May 21 '27 3.00 | May 21 '27 2.00 | -0.41 | 1.00 |
| Feb 19 '27 3.00 | Feb 19 '27 2.00 | -0.45 | 1.00 |
Bear Put Spreads
more…| Short | Long | Debit | Width |
|---|---|---|---|
| May 21 '27 2.00 | May 21 '27 3.00 | -0.52 | 1.00 |
| May 21 '27 2.00 | May 21 '27 4.00 | -1.43 | 2.00 |
Calendar Call Spreads
expandmore…| Short | Long | Debit | Months |
|---|---|---|---|
| Oct 16 '26 1.00 | Dec 17 '27 1.00 | -0.07 | 14 |
| Jan 15 '27 1.00 | Dec 17 '27 1.00 | 0.18 | 11 |
| Oct 16 '26 2.00 | Dec 17 '27 2.00 | -0.13 | 14 |
| Oct 16 '26 2.00 | May 21 '27 2.00 | -0.11 | 7 |
Calendar Put Spreads
expandmore…| Short | Long | Debit | Months |
|---|---|---|---|
| Oct 16 '26 3.00 | Feb 19 '27 3.00 | -0.07 | 4 |
| Oct 16 '26 3.00 | Jan 15 '27 3.00 | -0.05 | 3 |
| Oct 16 '26 3.00 | May 21 '27 3.00 | -0.17 | 7 |
| Oct 16 '26 3.00 | Dec 17 '27 3.00 | -0.35 | 14 |