Options Chain for BGC GROUP INC CL A (BGC) - $9.03 as of 4/29/2025 7:09:17 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 6.70 | 8.30 | % | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 4/28/2025 3:59:59 PM EST | |||
| 3.00 | 5.80 | 6.20 | % | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 4/28/2025 3:59:59 PM EST | |||
| 4.00 | 4.80 | 5.10 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 4/28/2025 3:59:59 PM EST | |||
| 5.00 | 3.90 | 4.10 | 3.20 | 0.00 | 0.00% | 0 | 205 | 1.95 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/28/2025 3:59:59 PM EST |
| 6.00 | 2.80 | 3.10 | 2.40 | 0.00 | 0.00% | 0 | 400 | 1.44 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/28/2025 3:59:59 PM EST |
| 7.00 | 1.90 | 2.20 | 1.05 | 0.00 | 0.00% | 0 | 600 | 1.24 | 0.99 | 0.04 | 0.00 | 4/9/2025 | 4/28/2025 3:59:59 PM EST |
| 8.00 | 1.10 | 1.20 | 1.13 | 0.00 | 0.00% | 0 | 1,454 | 0.65 | 0.86 | 0.22 | -0.01 | 4/28/2025 | 4/28/2025 3:59:59 PM EST |
| 9.00 | 0.40 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 1,675 | 0.56 | 0.52 | 0.39 | -0.01 | 4/25/2025 | 4/28/2025 3:59:59 PM EST |
| 10.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1,172 | 0.50 | 0.19 | 0.26 | -0.01 | 4/28/2025 | 4/28/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 416 | 0.77 | 0.04 | 0.08 | 0.00 | 4/9/2025 | 4/28/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 255 | 0.84 | 0.01 | 0.02 | 0.00 | 4/24/2025 | 4/28/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 145 | 2.31 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 4/28/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 102 | 2.53 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 4/28/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 22 | 1.98 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/28/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 4/28/2025 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 4/28/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 55 | 3.19 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 4/28/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 8.52 | 0.00 | 0.00 | 0.00 | 4/28/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 6.20 | 0.00 | 0.00 | 0.00 | 4/28/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 4/28/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 4/28/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 4/28/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 257 | 0.96 | -0.01 | 0.04 | 0.00 | 4/9/2025 | 4/28/2025 3:59:59 PM EST |
| 8.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 623 | 0.56 | -0.14 | 0.22 | -0.01 | 4/23/2025 | 4/28/2025 3:59:59 PM EST |
| 9.00 | 0.35 | 0.45 | 0.39 | 0.00 | 0.00% | 0 | 426 | 0.50 | -0.48 | 0.39 | -0.01 | 4/28/2025 | 4/28/2025 3:59:59 PM EST |
| 10.00 | 1.00 | 1.15 | 1.13 | 0.00 | 0.00% | 0 | 609 | 0.46 | -0.81 | 0.26 | -0.01 | 4/24/2025 | 4/28/2025 3:59:59 PM EST |
| 11.00 | 1.95 | 2.10 | 1.58 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.96 | 0.08 | 0.00 | 2/4/2025 | 4/28/2025 3:59:59 PM EST |
| 12.00 | 2.70 | 3.10 | % | 0 | 0 | 0.96 | -0.99 | 0.02 | 0.00 | 4/28/2025 3:59:59 PM EST | |||
| 13.00 | 3.90 | 4.10 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/28/2025 3:59:59 PM EST | |||
| 14.00 | 4.80 | 5.10 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/28/2025 3:59:59 PM EST | |||
| 15.00 | 5.80 | 6.10 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/28/2025 3:59:59 PM EST | |||
| 16.00 | 6.80 | 7.20 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/28/2025 3:59:59 PM EST | |||
| 17.00 | 7.90 | 8.10 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/28/2025 3:59:59 PM EST | |||
| 18.00 | 8.80 | 9.10 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/28/2025 3:59:59 PM EST |