Options Chain for BGC GROUP INC CL A (BGC) - $9.76 as of 9/16/2025 8:28:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 7.60 | 7.90 | 7.75 | 7.85 | 0.00 | 0.00% | 3.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 9/16/2025 3:59:54 PM EST |
| 3.00 | 6.60 | 6.90 | 6.75 | % | 2.25 | 0 | 0 | 8.86 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 4.00 | 5.60 | 5.80 | 5.70 | % | 1.43 | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 5.00 | 4.60 | 4.80 | 4.70 | % | 0.94 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 6.00 | 3.60 | 3.80 | 3.70 | % | 0.62 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 7.00 | 2.60 | 2.85 | 2.73 | % | 0.39 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 8.00 | 1.55 | 1.85 | 1.70 | % | 0.21 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 9.00 | 0.60 | 0.85 | 0.73 | 1.24 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.96 | 0.97 | 0.14 | 0.00 | 9/11/2025 | 9/16/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.01 | 2 | 260 | 0.47 | 0.28 | 0.87 | -0.02 | 9/16/2025 | 9/16/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 149 | 2.66 | 0.00 | 0.02 | 0.00 | 8/25/2025 | 9/16/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 11 | 3.06 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/16/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.86 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.30 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.70 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 7.07 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 9.72 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 7.76 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 6.10 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 244 | 1.27 | -0.03 | 0.14 | 0.00 | 8/22/2025 | 9/16/2025 3:59:54 PM EST |
| 10.00 | 0.25 | 0.35 | 0.30 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 155 | 0.40 | -0.72 | 0.87 | -0.02 | 9/10/2025 | 9/16/2025 3:59:54 PM EST |
| 11.00 | 1.15 | 1.30 | 1.23 | % | 0.11 | 0 | 0 | 1.18 | -1.00 | 0.02 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 12.00 | 2.20 | 2.40 | 2.30 | 1.85 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/16/2025 3:59:54 PM EST |
| 13.00 | 3.10 | 3.30 | 3.20 | % | 0.25 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 14.00 | 4.20 | 4.30 | 4.25 | 3.99 | 0.00 | 0.00% | 0.30 | 0 | 3 | 2.60 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/16/2025 3:59:54 PM EST |
| 15.00 | 5.10 | 5.30 | 5.20 | % | 0.35 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 16.00 | 6.10 | 6.40 | 6.25 | % | 0.39 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 17.00 | 7.10 | 7.40 | 7.25 | % | 0.43 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 18.00 | 8.10 | 8.40 | 8.25 | % | 0.46 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST |