Options Chain for BGC GROUP INC CL A (BGC) - $10.66 as of 7/2/2025 7:18:36 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.60 | 10.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 2.00 | 7.50 | 9.70 | % | 0 | 0 | 6.74 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 3.00 | 6.60 | 8.70 | % | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 4.00 | 6.00 | 8.10 | % | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 5.00 | 5.40 | 6.00 | 5.02 | 0.00 | 0.00% | 0 | 500 | 2.15 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 7/1/2025 3:59:54 PM EST |
| 6.00 | 4.60 | 5.00 | 4.03 | 0.00 | 0.00% | 0 | 500 | 1.88 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 7/1/2025 3:59:54 PM EST |
| 7.00 | 3.40 | 4.20 | 2.84 | 0.00 | 0.00% | 0 | 33 | 1.50 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/1/2025 3:59:54 PM EST |
| 8.00 | 2.60 | 2.75 | 2.65 | 0.00 | 0.00% | 0 | 687 | 0.88 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 9.00 | 1.70 | 2.85 | 1.71 | 0.00 | 0.00% | 0 | 478 | 0.81 | 0.87 | 0.19 | 0.00 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 10.00 | 0.90 | 1.00 | 0.95 | 0.00 | 0.00% | 0 | 3,952 | 0.50 | 0.65 | 0.25 | 0.00 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 11.00 | 0.40 | 0.45 | 0.41 | 0.00 | 0.00% | 0 | 2,163 | 0.46 | 0.39 | 0.24 | -0.01 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 0.40 | 0.09 | 0.00 | 0.00% | 0 | 107 | 0.48 | 0.20 | 0.17 | 0.00 | 6/30/2025 | 7/1/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 0 | 0.85 | 0.09 | 0.10 | 0.00 | 4/30/2025 | 7/1/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.03 | 0.04 | 0.00 | 1/6/2025 | 7/1/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 2 | 1.37 | 0.01 | 0.02 | 0.00 | 2/26/2025 | 7/1/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.00 | 0.01 | 0.00 | 1/24/2025 | 7/1/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.59 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 7/1/2025 3:59:54 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 | 9.67 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.58 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 205 | 2.61 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 7/1/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 11 | 1.69 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 7/1/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.90 | 0.08 | 0.00 | 0.00% | 0 | 1,532 | 1.46 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:54 PM EST |
| 9.00 | 0.00 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 207 | 0.44 | -0.13 | 0.19 | 0.00 | 6/27/2025 | 7/1/2025 3:59:54 PM EST |
| 10.00 | 0.20 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 44 | 0.39 | -0.35 | 0.25 | 0.00 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 0.80 | 0.94 | 0.00 | 0.00% | 0 | 3 | 0.85 | -0.61 | 0.24 | -0.01 | 6/30/2025 | 7/1/2025 3:59:54 PM EST |
| 12.00 | 1.40 | 1.55 | % | 0 | 0 | 0.63 | -0.80 | 0.17 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 13.00 | 2.10 | 2.70 | % | 0 | 0 | 0.60 | -0.91 | 0.10 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 14.00 | 3.20 | 3.70 | 4.19 | 0.00 | 0.00% | 0 | 1 | 1.11 | -0.97 | 0.04 | 0.00 | 5/20/2025 | 7/1/2025 3:59:54 PM EST |
| 15.00 | 4.10 | 4.70 | % | 0 | 0 | 1.15 | -0.99 | 0.02 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 16.00 | 5.10 | 5.70 | % | 0 | 0 | 0.95 | -1.00 | 0.01 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 17.00 | 6.30 | 6.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST |