Options Chain for BGC GROUP INC CL A (BGC) - $10.16 as of 8/12/2026 10:52:24 AM 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 | 7.80 | 10.80 | 9.30 | 10.62 | 0.00 | 0.00% | 9.30 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/11/2026 3:59:58 PM EST |
| 2.00 | 6.80 | 9.80 | 8.30 | 8.45 | 0.00 | 0.00% | 4.15 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:58 PM EST |
| 3.00 | 5.70 | 8.80 | 7.25 | 8.10 | 0.00 | 0.00% | 2.42 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 8/11/2026 3:59:58 PM EST |
| 4.00 | 4.80 | 7.00 | 5.90 | % | 1.48 | 0 | 0 | 7.79 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:58 PM EST | |||
| 5.00 | 4.60 | 5.80 | 5.20 | 5.77 | 0.00 | 0.00% | 1.04 | 0 | 1 | 6.26 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 8/11/2026 3:59:58 PM EST |
| 6.00 | 3.40 | 5.20 | 4.30 | % | 0.72 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:58 PM EST | |||
| 7.00 | 1.90 | 3.80 | 2.85 | % | 0.41 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:58 PM EST | |||
| 8.00 | 1.65 | 2.80 | 2.23 | 3.05 | 0.00 | 0.00% | 0.28 | 0 | 82 | 3.60 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 8/11/2026 3:59:58 PM EST |
| 9.00 | 1.30 | 1.55 | 1.43 | 2.50 | 0.00 | 0.00% | 0.16 | 0 | 100 | 0.98 | 1.00 | 0.03 | 0.00 | 8/3/2026 | 8/11/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 127 | 1.27 | 0.63 | 0.70 | -0.01 | 7/29/2026 | 8/11/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 253 | 0.80 | 0.06 | 0.27 | 0.00 | 8/11/2026 | 8/11/2026 3:59:58 PM EST |
| 12.00 | 0.00 | 0.60 | 0.30 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 334 | 1.79 | 0.00 | 0.01 | 0.00 | 8/10/2026 | 8/11/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.39 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/11/2026 3:59:58 PM EST |
| 14.00 | 0.00 | 0.50 | 0.25 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 102 | 2.28 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/11/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.63 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/11/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 100 | 3.57 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/11/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:58 PM EST | |||
| 18.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 16 | 4.38 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/11/2026 3:59:58 PM 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 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 8/11/2026 3:59:58 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:58 PM EST |
| 3.00 | 0.00 | 1.00 | 0.50 | % | 0.17 | 0 | 0 | 8.70 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:58 PM EST | |||
| 4.00 | 0.00 | 1.00 | 0.50 | % | 0.12 | 0 | 0 | 6.83 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.48 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.41 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/11/2026 3:59:58 PM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.24 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/11/2026 3:59:58 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 345 | 2.73 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 8/11/2026 3:59:58 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 138 | 0.88 | 0.00 | 0.03 | 0.00 | 8/6/2026 | 8/11/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.04 | 0 | 139 | 0.33 | -0.37 | 0.70 | -0.01 | 8/6/2026 | 8/11/2026 3:59:58 PM EST |
| 11.00 | 0.45 | 2.20 | 1.33 | 0.20 | 0.00 | 0.00% | 0.12 | 0 | 140 | 1.21 | -0.94 | 0.27 | 0.00 | 8/3/2026 | 8/11/2026 3:59:58 PM EST |
| 12.00 | 0.50 | 3.20 | 1.85 | 0.50 | 0.00 | 0.00% | 0.15 | 0 | 8 | 2.27 | -1.00 | 0.01 | 0.00 | 7/30/2026 | 8/11/2026 3:59:58 PM EST |
| 13.00 | 2.20 | 3.40 | 2.80 | % | 0.22 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:58 PM EST | |||
| 14.00 | 2.50 | 5.20 | 3.85 | % | 0.28 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:58 PM EST | |||
| 15.00 | 3.40 | 5.40 | 4.40 | % | 0.29 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:58 PM EST | |||
| 16.00 | 4.50 | 7.20 | 5.85 | % | 0.37 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:58 PM EST | |||
| 17.00 | 5.20 | 8.20 | 6.70 | % | 0.39 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:58 PM EST | |||
| 18.00 | 7.10 | 9.20 | 8.15 | % | 0.45 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:58 PM EST | |||
| 20.00 | 9.10 | 10.60 | 9.85 | % | 0.49 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:58 PM EST |