Options Chain for BARCLAYS PLC ADR (BCS) - $20.84 as of 11/21/2025 8:27:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 16.50 | 19.70 | 18.10 | 16.96 | 0.00 | 0.00% | 6.03 | 0 | 1 | 7.16 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 11/21/2025 4:00:05 PM EST |
| 5.00 | 14.50 | 17.80 | 16.15 | 13.50 | 0.00 | 0.00% | 3.23 | 0 | 6 | 4.89 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 11/21/2025 4:00:05 PM EST |
| 7.00 | 12.60 | 15.80 | 14.20 | 13.90 | 0.00 | 0.00% | 2.03 | 0 | 518 | 3.72 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:05 PM EST |
| 10.00 | 9.60 | 11.50 | 10.55 | 12.40 | 0.00 | 0.00% | 1.06 | 0 | 6,846 | 1.73 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:05 PM EST |
| 11.00 | 8.70 | 11.80 | 10.25 | % | 0.93 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 12.00 | 8.10 | 9.60 | 8.85 | 10.35 | 0.00 | 0.00% | 0.74 | 0 | 8,278 | 1.44 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 4:00:05 PM EST |
| 13.00 | 7.10 | 8.60 | 7.85 | 8.50 | 0.00 | 0.00% | 0.60 | 0 | 23 | 1.28 | 0.99 | 0.00 | 0.00 | 10/22/2025 | 11/21/2025 4:00:05 PM EST |
| 14.00 | 6.10 | 7.60 | 6.85 | 6.70 | 0.00 | 0.00% | 0.49 | 0 | 97 | 1.13 | 0.98 | 0.01 | 0.00 | 10/27/2025 | 11/21/2025 4:00:05 PM EST |
| 15.00 | 5.20 | 6.70 | 5.95 | 7.20 | 0.00 | 0.00% | 0.40 | 0 | 3,793 | 1.04 | 0.96 | 0.02 | 0.00 | 11/10/2025 | 11/21/2025 4:00:05 PM EST |
| 16.00 | 4.40 | 5.60 | 5.00 | 5.20 | 0.00 | 0.00% | 0.31 | 0 | 716 | 0.85 | 0.93 | 0.03 | -0.01 | 11/19/2025 | 11/21/2025 4:00:05 PM EST |
| 17.00 | 3.40 | 4.60 | 4.00 | 4.40 | 0.00 | 0.00% | 0.24 | 0 | 179 | 0.72 | 0.89 | 0.05 | -0.01 | 9/16/2025 | 11/21/2025 4:00:05 PM EST |
| 18.00 | 3.10 | 3.30 | 3.20 | 3.40 | 0.00 | 0.00% | 0.18 | 0 | 512 | 0.41 | 0.84 | 0.07 | -0.01 | 11/19/2025 | 11/21/2025 4:00:05 PM EST |
| 19.00 | 2.10 | 2.45 | 2.28 | 2.55 | 0.00 | 0.00% | 0.12 | 0 | 511 | 0.34 | 0.76 | 0.10 | -0.01 | 11/19/2025 | 11/21/2025 4:00:05 PM EST |
| 20.00 | 1.60 | 1.70 | 1.65 | 1.55 | 0.00 | 0.00% | 0.08 | 0 | 1,823 | 0.36 | 0.65 | 0.13 | -0.01 | 11/20/2025 | 11/21/2025 4:00:05 PM EST |
| 21.00 | 1.00 | 1.10 | 1.05 | 1.02 | 0.00 | 0.00% | 0.05 | 0 | 291 | 0.33 | 0.51 | 0.15 | -0.01 | 11/20/2025 | 11/21/2025 4:00:05 PM EST |
| 22.00 | 0.55 | 0.65 | 0.60 | 0.60 | 0.00 | 0.00% | 0.03 | 14 | 292 | 0.32 | 0.35 | 0.16 | -0.01 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 23.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.12 | -25.54% | 0.02 | 1 | 216 | 0.32 | 0.21 | 0.12 | -0.01 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 24.00 | 0.15 | 0.25 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 183 | 0.32 | 0.13 | 0.09 | 0.00 | 11/18/2025 | 11/21/2025 4:00:05 PM EST |
| 25.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 243 | 0.32 | 0.09 | 0.06 | 0.00 | 11/19/2025 | 11/21/2025 4:00:05 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.41 | 0.04 | 0.03 | 0.00 | 11/14/2025 | 11/21/2025 4:00:05 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.42 | 0.02 | 0.02 | 0.00 | 11/14/2025 | 11/21/2025 4:00:05 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.46 | 0.01 | 0.01 | 0.00 | 10/28/2025 | 11/21/2025 4:00:05 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.42 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 11/21/2025 4:00:05 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 2,942 | 1.79 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 11/21/2025 4:00:05 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2,121 | 1.55 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 11/21/2025 4:00:05 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,447 | 1.08 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 11/21/2025 4:00:05 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.96 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/21/2025 4:00:05 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,844 | 0.75 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 4:00:05 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 28 | 0.74 | -0.01 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 133 | 0.63 | -0.02 | 0.01 | 0.00 | 10/28/2025 | 11/21/2025 4:00:05 PM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 1 | 2,966 | 0.51 | -0.04 | 0.02 | 0.00 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 16.00 | 0.10 | 0.15 | 0.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 299 | 0.49 | -0.07 | 0.03 | -0.01 | 10/31/2025 | 11/21/2025 4:00:05 PM EST |
| 17.00 | 0.15 | 0.25 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 766 | 0.45 | -0.11 | 0.05 | -0.01 | 11/14/2025 | 11/21/2025 4:00:05 PM EST |
| 18.00 | 0.25 | 0.35 | 0.30 | 0.35 | +0.09 | +34.62% | 0.02 | 1 | 593 | 0.41 | -0.16 | 0.07 | -0.01 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 19.00 | 0.40 | 0.50 | 0.45 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1,311 | 0.37 | -0.24 | 0.10 | -0.01 | 11/20/2025 | 11/21/2025 4:00:05 PM EST |
| 20.00 | 0.65 | 0.75 | 0.70 | 0.73 | -0.05 | -6.41% | 0.03 | 7 | 879 | 0.34 | -0.35 | 0.13 | -0.01 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 21.00 | 1.05 | 1.15 | 1.10 | 1.33 | +0.33 | +33.00% | 0.05 | 12 | 241 | 0.32 | -0.49 | 0.15 | -0.01 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 22.00 | 1.65 | 1.80 | 1.73 | 1.60 | 0.00 | 0.00% | 0.08 | 0 | 152 | 0.33 | -0.65 | 0.16 | -0.01 | 11/19/2025 | 11/21/2025 4:00:05 PM EST |
| 23.00 | 2.30 | 2.55 | 2.43 | 2.10 | 0.00 | 0.00% | 0.11 | 0 | 41 | 0.31 | -0.79 | 0.12 | -0.01 | 11/20/2025 | 11/21/2025 4:00:05 PM EST |
| 24.00 | 3.20 | 3.40 | 3.30 | 2.22 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.31 | -0.87 | 0.09 | 0.00 | 11/10/2025 | 11/21/2025 4:00:05 PM EST |
| 25.00 | 3.60 | 4.40 | 4.00 | 4.10 | 0.00 | 0.00% | 0.16 | 0 | 18 | 0.44 | -0.91 | 0.06 | 0.00 | 11/18/2025 | 11/21/2025 4:00:05 PM EST |
| 26.00 | 3.20 | 6.10 | 4.65 | 5.93 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.79 | -0.96 | 0.03 | 0.00 | 8/19/2025 | 11/21/2025 4:00:05 PM EST |
| 27.00 | 5.30 | 7.40 | 6.35 | 7.16 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.97 | -0.98 | 0.02 | 0.00 | 8/8/2025 | 11/21/2025 4:00:05 PM EST |
| 28.00 | 6.30 | 9.30 | 7.80 | % | 0.28 | 0 | 0 | 1.33 | -0.99 | 0.01 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 29.00 | 6.30 | 10.30 | 8.30 | % | 0.29 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 30.00 | 8.30 | 10.40 | 9.35 | % | 0.31 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST |