Options Chain for BGC GROUP INC CL A (BGC) - $9.17 as of 5/12/2025 9:55:59 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.50 | 9.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:46 PM EST | |||
| 2.00 | 6.60 | 8.00 | % | 0 | 0 | 5.89 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:46 PM EST | |||
| 3.00 | 6.10 | 6.30 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:46 PM EST | |||
| 4.00 | 5.00 | 5.30 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:46 PM EST | |||
| 5.00 | 4.00 | 4.30 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:46 PM EST | |||
| 6.00 | 3.10 | 3.30 | 3.20 | 0.00 | 0.00% | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 3:59:46 PM EST |
| 7.00 | 2.00 | 2.30 | % | 0 | 0 | 0.65 | 0.98 | 0.04 | 0.00 | 5/9/2025 3:59:46 PM EST | |||
| 8.00 | 1.25 | 1.35 | % | 0 | 0 | 0.40 | 0.87 | 0.17 | 0.00 | 5/9/2025 3:59:46 PM EST | |||
| 9.00 | 0.50 | 0.60 | 0.70 | 0.00 | 0.00% | 0 | 55 | 0.36 | 0.60 | 0.34 | -0.01 | 5/8/2025 | 5/9/2025 3:59:46 PM EST |
| 10.00 | 0.05 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 589 | 0.36 | 0.25 | 0.31 | 0.00 | 5/9/2025 | 5/9/2025 3:59:46 PM EST |
| 11.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.38 | 0.06 | 0.12 | 0.00 | 5/2/2025 | 5/9/2025 3:59:46 PM EST |
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.01 | 0.03 | 0.00 | 5/9/2025 3:59:46 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:46 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:46 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:46 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 9.89 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:46 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.63 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:46 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:46 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:46 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:46 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:46 PM EST | |||
| 7.00 | 0.00 | 0.10 | % | 0 | 0 | 0.67 | -0.02 | 0.04 | 0.00 | 5/9/2025 3:59:46 PM EST | |||
| 8.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 20 | 0.49 | -0.13 | 0.17 | 0.00 | 5/7/2025 | 5/9/2025 3:59:46 PM EST |
| 9.00 | 0.35 | 0.80 | 0.33 | 0.00 | 0.00% | 0 | 468 | 0.61 | -0.40 | 0.34 | -0.01 | 5/9/2025 | 5/9/2025 3:59:46 PM EST |
| 10.00 | 0.90 | 1.00 | 0.83 | 0.00 | 0.00% | 0 | 99 | 0.34 | -0.75 | 0.31 | 0.00 | 5/9/2025 | 5/9/2025 3:59:46 PM EST |
| 11.00 | 1.60 | 2.15 | % | 0 | 0 | 0.49 | -0.94 | 0.12 | 0.00 | 5/9/2025 3:59:46 PM EST | |||
| 12.00 | 2.60 | 2.90 | % | 0 | 0 | 0.78 | -0.99 | 0.03 | 0.00 | 5/9/2025 3:59:46 PM EST | |||
| 13.00 | 3.70 | 4.00 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:46 PM EST | |||
| 14.00 | 4.70 | 4.90 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:46 PM EST | |||
| 15.00 | 5.80 | 6.00 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:46 PM EST | |||
| 16.00 | 6.70 | 7.00 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:46 PM EST |