Options Chain for BGC GROUP INC CL A (BGC) - $11.50 as of 5/8/2026 7:10:32 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 | 8.70 | 10.60 | 9.65 | 9.30 | 0.00 | 0.00% | 4.83 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 4:00:07 PM EST |
| 3.00 | 7.70 | 9.40 | 8.55 | 8.25 | 0.00 | 0.00% | 2.85 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 4:00:07 PM EST |
| 4.00 | 6.70 | 8.60 | 7.65 | % | 1.91 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 5.00 | 5.70 | 7.60 | 6.65 | 5.00 | 0.00 | 0.00% | 1.33 | 0 | 2 | 8.47 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/8/2026 4:00:07 PM EST |
| 6.00 | 4.80 | 6.40 | 5.60 | 4.00 | 0.00 | 0.00% | 0.93 | 0 | 605 | 6.38 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/8/2026 4:00:07 PM EST |
| 7.00 | 3.80 | 5.40 | 4.60 | 4.54 | 0.00 | 0.00% | 0.66 | 0 | 615 | 5.26 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 4:00:07 PM EST |
| 8.00 | 2.80 | 4.00 | 3.40 | 2.80 | 0.00 | 0.00% | 0.42 | 0 | 42 | 3.31 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:07 PM EST |
| 9.00 | 2.10 | 2.70 | 2.40 | 2.40 | +0.48 | +25.00% | 0.27 | 2 | 82 | 1.83 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 10.00 | 1.05 | 1.65 | 1.35 | 1.24 | 0.00 | 0.00% | 0.14 | 0 | 829 | 1.15 | 0.99 | 0.03 | 0.00 | 5/7/2026 | 5/8/2026 4:00:07 PM EST |
| 11.00 | 0.35 | 0.55 | 0.45 | 0.55 | +0.20 | +57.15% | 0.04 | 119 | 2,532 | 0.60 | 0.74 | 0.47 | -0.01 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 260 | 0.64 | 0.17 | 0.46 | -0.01 | 5/7/2026 | 5/8/2026 4:00:07 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.68 | 0.01 | 0.05 | 0.00 | 4/20/2026 | 5/8/2026 4:00:07 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.64 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:07 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 58 | 3.15 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 211 | 3.44 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 768 | 3.70 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 4:00:07 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 4:00:07 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 7.02 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 5.79 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 10 | 4.75 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 14 | 3.86 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 9.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 256 | 2.51 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:07 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 106 | 2.30 | -0.01 | 0.03 | 0.00 | 5/6/2026 | 5/8/2026 4:00:07 PM EST |
| 11.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 552 | 0.89 | -0.26 | 0.47 | -0.01 | 5/7/2026 | 5/8/2026 4:00:07 PM EST |
| 12.00 | 0.25 | 1.00 | 0.63 | 0.90 | 0.00 | 0.00% | 0.05 | 0 | 8 | 1.08 | -0.83 | 0.46 | -0.01 | 5/7/2026 | 5/8/2026 4:00:07 PM EST |
| 13.00 | 1.20 | 1.95 | 1.58 | % | 0.12 | 0 | 0 | 1.49 | -0.99 | 0.05 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 14.00 | 2.00 | 3.20 | 2.60 | % | 0.19 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 15.00 | 3.00 | 4.20 | 3.60 | % | 0.24 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 16.00 | 4.00 | 5.20 | 4.60 | % | 0.29 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 17.00 | 5.00 | 6.50 | 5.75 | % | 0.34 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 18.00 | 5.80 | 7.30 | 6.55 | % | 0.36 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST |