Options Chain for BGC GROUP INC CL A (BGC) - $8.96 as of 2/6/2026 7:21:52 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 | 6.20 | 7.70 | 6.95 | 7.83 | 0.00 | 0.00% | 3.48 | 0 | 0 | 9.75 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 2/6/2026 3:59:47 PM EST |
| 3.00 | 5.20 | 6.70 | 5.95 | % | 1.98 | 0 | 0 | 7.08 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:47 PM EST | |||
| 4.00 | 4.40 | 5.60 | 5.00 | % | 1.25 | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:47 PM EST | |||
| 5.00 | 3.40 | 4.60 | 4.00 | 4.40 | 0.00 | 0.00% | 0.80 | 0 | 1 | 3.99 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 2/6/2026 3:59:47 PM EST |
| 6.00 | 2.40 | 3.60 | 3.00 | 4.60 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 2/6/2026 3:59:47 PM EST |
| 7.00 | 1.60 | 2.35 | 1.98 | 2.05 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.82 | 1.00 | 0.02 | 0.00 | 1/23/2026 | 2/6/2026 3:59:47 PM EST |
| 8.00 | 0.75 | 1.40 | 1.08 | 1.02 | 0.00 | 0.00% | 0.14 | 0 | 116 | 1.29 | 0.89 | 0.22 | -0.01 | 1/26/2026 | 2/6/2026 3:59:47 PM EST |
| 9.00 | 0.10 | 0.50 | 0.30 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 215 | 0.45 | 0.50 | 0.47 | -0.01 | 2/5/2026 | 2/6/2026 3:59:47 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,602 | 0.53 | 0.14 | 0.25 | -0.01 | 2/5/2026 | 2/6/2026 3:59:47 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 521 | 1.31 | 0.02 | 0.05 | 0.00 | 2/2/2026 | 2/6/2026 3:59:47 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 241 | 2.36 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 3:59:47 PM EST |
| 13.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 131 | 1.16 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 3:59:47 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:47 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:47 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:47 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:47 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:47 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 | 2/6/2026 3:59:47 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 7.01 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:47 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 5.40 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:47 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:47 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 16 | 2.49 | 0.00 | 0.02 | 0.00 | 12/29/2025 | 2/6/2026 3:59:47 PM EST |
| 8.00 | 0.00 | 0.50 | 0.25 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 323 | 1.35 | -0.11 | 0.22 | -0.01 | 12/29/2025 | 2/6/2026 3:59:47 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 301 | 1.03 | -0.50 | 0.47 | -0.01 | 2/2/2026 | 2/6/2026 3:59:47 PM EST |
| 10.00 | 0.70 | 1.45 | 1.08 | 0.93 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.10 | -0.86 | 0.25 | -0.01 | 9/2/2025 | 2/6/2026 3:59:47 PM EST |
| 11.00 | 1.65 | 2.40 | 2.03 | 1.92 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.39 | -0.98 | 0.05 | 0.00 | 1/5/2026 | 2/6/2026 3:59:47 PM EST |
| 12.00 | 2.50 | 3.70 | 3.10 | % | 0.26 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:47 PM EST | |||
| 13.00 | 3.50 | 4.70 | 4.10 | 3.63 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.47 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 2/6/2026 3:59:47 PM EST |
| 14.00 | 4.50 | 5.70 | 5.10 | % | 0.36 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:47 PM EST | |||
| 15.00 | 5.30 | 6.80 | 6.05 | % | 0.40 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:47 PM EST | |||
| 16.00 | 5.80 | 8.20 | 7.00 | % | 0.44 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:47 PM EST | |||
| 17.00 | 7.30 | 8.80 | 8.05 | % | 0.47 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:47 PM EST | |||
| 18.00 | 7.80 | 10.20 | 9.00 | % | 0.50 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:47 PM EST |