Options Chain for BGC GROUP INC CL A (BGC) - $9.45 as of 6/13/2025 8:57:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.20 | 9.40 | 8.42 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/13/2025 3:59:59 PM EST |
| 2.00 | 6.20 | 8.40 | 7.44 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/13/2025 3:59:59 PM EST |
| 3.00 | 5.30 | 8.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 4.00 | 5.00 | 6.50 | % | 0 | 0 | 9.29 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 5.00 | 3.40 | 6.00 | % | 0 | 0 | 9.20 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 6.00 | 2.85 | 3.70 | 3.20 | 0.00 | 0.00% | 0 | 1 | 3.21 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 6/13/2025 3:59:59 PM EST |
| 7.00 | 2.20 | 2.55 | % | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 8.00 | 1.20 | 1.55 | 1.67 | 0.00 | 0.00% | 0 | 4 | 3.65 | 1.00 | 0.01 | 0.00 | 6/6/2025 | 6/13/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.55 | 0.79 | 0.00 | 0.00% | 0 | 175 | 0.98 | 0.81 | 0.51 | -0.01 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 4 | 889 | 0.43 | 0.17 | 0.46 | -0.01 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 82 | 1.02 | 0.00 | 0.02 | 0.00 | 5/19/2025 | 6/13/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.15 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.65 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 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 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 7.85 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 6.21 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 30 | 1.98 | 0.00 | 0.01 | 0.00 | 5/19/2025 | 6/13/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 436 | 0.38 | -0.19 | 0.51 | -0.01 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 10.00 | 0.50 | 0.60 | 0.58 | +0.23 | +65.72% | 10 | 130 | 2.43 | -0.83 | 0.46 | -0.01 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 11.00 | 1.30 | 1.80 | % | 0 | 0 | 3.63 | -1.00 | 0.02 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 12.00 | 2.45 | 2.70 | % | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 13.00 | 3.50 | 3.60 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 14.00 | 4.30 | 4.80 | % | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 15.00 | 5.30 | 5.80 | % | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 16.00 | 6.30 | 6.60 | % | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST |