Options Chain for BGC GROUP INC CL A (BGC) - $8.98 as of 12/23/2025 2:41:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.20 | 8.70 | 7.95 | % | 7.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 2.00 | 6.20 | 7.70 | 6.95 | % | 3.48 | 0 | 0 | 6.74 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 3.00 | 5.30 | 6.70 | 6.00 | % | 2.00 | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 4.00 | 4.40 | 5.60 | 5.00 | % | 1.25 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 5.00 | 3.40 | 4.60 | 4.00 | % | 0.80 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 6.00 | 2.50 | 3.60 | 3.05 | % | 0.51 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 7.00 | 1.70 | 2.35 | 2.03 | % | 0.29 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 8.00 | 0.70 | 1.40 | 1.05 | 1.00 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.80 | 0.95 | 0.13 | 0.00 | 12/8/2025 | 12/23/2025 12:59:05 PM EST |
| 9.00 | 0.25 | 0.40 | 0.33 | 0.30 | 0.00 | 0.00% | 0.04 | 4 | 1,032 | 0.28 | 0.59 | 0.61 | -0.01 | 12/23/2025 | 12/23/2025 12:59:05 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.31 | 0.14 | 0.30 | 0.00 | 12/18/2025 | 12/23/2025 12:59:05 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.47 | 0.01 | 0.02 | 0.00 | 12/8/2025 | 12/23/2025 12:59:05 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 7.40 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 5.40 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 8.00 | 0.00 | 0.40 | 0.20 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.97 | -0.05 | 0.13 | 0.00 | 12/8/2025 | 12/23/2025 12:59:05 PM EST |
| 9.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.05 | -20.00% | 0.02 | 10 | 18 | 0.28 | -0.41 | 0.61 | -0.01 | 12/23/2025 | 12/23/2025 12:59:05 PM EST |
| 10.00 | 0.65 | 1.40 | 1.03 | % | 0.10 | 0 | 0 | 0.92 | -0.86 | 0.30 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 11.00 | 1.65 | 2.40 | 2.03 | % | 0.18 | 0 | 0 | 1.22 | -0.99 | 0.02 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 12.00 | 2.40 | 3.60 | 3.00 | % | 0.25 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 13.00 | 3.40 | 4.60 | 4.00 | % | 0.31 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 14.00 | 4.40 | 5.60 | 5.00 | % | 0.36 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 15.00 | 5.30 | 6.80 | 6.05 | % | 0.40 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 16.00 | 6.30 | 7.80 | 7.05 | % | 0.44 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 17.00 | 7.30 | 8.80 | 8.05 | % | 0.47 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST |