Options Chain for BGC GROUP INC CL A (BGC) - $9.14 as of 11/3/2025 12:26:33 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.40 | 8.90 | 8.15 | 8.82 | 0.00 | 0.00% | 8.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 11/3/2025 11:58:56 AM EST |
| 2.00 | 6.40 | 7.90 | 7.15 | % | 3.58 | 0 | 0 | 8.39 | 1.00 | 0.00 | 0.00 | 11/3/2025 11:58:56 AM EST | |||
| 3.00 | 5.40 | 6.90 | 6.15 | % | 2.05 | 0 | 0 | 6.18 | 1.00 | 0.00 | 0.00 | 11/3/2025 11:58:56 AM EST | |||
| 4.00 | 4.60 | 5.80 | 5.20 | % | 1.30 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 11/3/2025 11:58:56 AM EST | |||
| 5.00 | 3.60 | 4.80 | 4.20 | 4.30 | 0.00 | 0.00% | 0.84 | 0 | 405 | 3.54 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 11/3/2025 11:58:56 AM EST |
| 6.00 | 2.60 | 3.80 | 3.20 | 2.85 | 0.00 | 0.00% | 0.53 | 0 | 600 | 2.78 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 11/3/2025 11:58:56 AM EST |
| 7.00 | 1.80 | 2.55 | 2.18 | 2.15 | 0.00 | 0.00% | 0.31 | 0 | 642 | 1.64 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 11/3/2025 11:58:56 AM EST |
| 8.00 | 0.90 | 1.55 | 1.23 | 1.40 | 0.00 | 0.00% | 0.15 | 0 | 260 | 1.13 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 11/3/2025 11:58:56 AM EST |
| 9.00 | 0.55 | 0.65 | 0.60 | 0.60 | +0.17 | +39.54% | 0.07 | 2 | 487 | 0.73 | 0.63 | 0.51 | 0.00 | 11/3/2025 | 11/3/2025 11:58:56 AM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.34% | 0.01 | 6 | 2,172 | 0.48 | 0.22 | 0.30 | -0.01 | 11/3/2025 | 11/3/2025 11:58:56 AM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 620 | 0.85 | 0.05 | 0.10 | 0.00 | 10/29/2025 | 11/3/2025 11:58:56 AM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.07 | +233.34% | 0.00 | 2 | 334 | 0.82 | 0.01 | 0.02 | 0.00 | 11/3/2025 | 11/3/2025 11:58:56 AM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 18 | 2.26 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 11/3/2025 11:58:56 AM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 11/3/2025 11:58:56 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 17 | 2.67 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 11/3/2025 11:58:56 AM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 11/3/2025 11:58:56 AM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 11/3/2025 11:58:56 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2025 11:58:56 AM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 8.49 | 0.00 | 0.00 | 0.00 | 11/3/2025 11:58:56 AM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 6.18 | 0.00 | 0.00 | 0.00 | 11/3/2025 11:58:56 AM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 11/3/2025 11:58:56 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 11/3/2025 11:58:56 AM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 11/3/2025 11:58:56 AM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.05 | 0 | 59 | 2.22 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 11/3/2025 11:58:56 AM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 275 | 0.84 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/3/2025 11:58:56 AM EST |
| 9.00 | 0.05 | 0.75 | 0.40 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 743 | 0.52 | -0.37 | 0.51 | 0.00 | 10/31/2025 | 11/3/2025 11:58:56 AM EST |
| 10.00 | 0.55 | 1.30 | 0.93 | 0.95 | 0.00 | 0.00% | 0.09 | 0 | 990 | 0.85 | -0.78 | 0.30 | -0.01 | 10/20/2025 | 11/3/2025 11:58:56 AM EST |
| 11.00 | 1.45 | 2.20 | 1.83 | 1.75 | 0.00 | 0.00% | 0.17 | 0 | 55 | 1.01 | -0.95 | 0.10 | 0.00 | 10/23/2025 | 11/3/2025 11:58:56 AM EST |
| 12.00 | 2.20 | 3.40 | 2.80 | 2.97 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.59 | -0.99 | 0.02 | 0.00 | 10/13/2025 | 11/3/2025 11:58:56 AM EST |
| 13.00 | 3.20 | 4.40 | 3.80 | % | 0.29 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 11/3/2025 11:58:56 AM EST | |||
| 14.00 | 4.20 | 5.40 | 4.80 | 4.39 | 0.00 | 0.00% | 0.34 | 0 | 2 | 2.03 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 11/3/2025 11:58:56 AM EST |
| 15.00 | 5.10 | 6.60 | 5.85 | % | 0.39 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 11/3/2025 11:58:56 AM EST | |||
| 16.00 | 6.10 | 7.60 | 6.85 | % | 0.43 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 11/3/2025 11:58:56 AM EST | |||
| 17.00 | 7.10 | 8.60 | 7.85 | % | 0.46 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 11/3/2025 11:58:56 AM EST |