Options Chain for BARCLAYS PLC ADR (BCS) - $20.27 as of 8/22/2025 7:48:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 7.90 | 10.60 | 9.25 | % | 0.77 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 13.00 | 7.40 | 9.60 | 8.50 | % | 0.65 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 14.00 | 5.90 | 8.60 | 7.25 | % | 0.52 | 0 | 0 | 1.76 | 0.99 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 15.00 | 5.50 | 6.10 | 5.80 | % | 0.39 | 0 | 0 | 0.84 | 0.98 | 0.02 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 16.00 | 4.00 | 5.40 | 4.70 | % | 0.29 | 0 | 0 | 0.87 | 0.95 | 0.03 | -0.01 | 8/22/2025 4:00:04 PM EST | |||
| 17.00 | 3.00 | 4.50 | 3.75 | 3.44 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.78 | 0.93 | 0.05 | -0.01 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 18.00 | 2.70 | 2.90 | 2.80 | % | 0.16 | 0 | 0 | 0.32 | 0.85 | 0.08 | -0.01 | 8/22/2025 4:00:04 PM EST | |||
| 19.00 | 1.90 | 2.00 | 1.95 | 1.73 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.29 | 0.77 | 0.12 | -0.01 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 20.00 | 1.15 | 1.35 | 1.25 | 1.26 | +0.16 | +14.55% | 0.06 | 4 | 13 | 0.28 | 0.63 | 0.17 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 21.00 | 0.60 | 0.80 | 0.70 | 0.70 | +0.10 | +16.67% | 0.03 | 36 | 14 | 0.27 | 0.46 | 0.18 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 22.00 | 0.00 | 0.40 | 0.20 | 0.35 | +0.05 | +16.67% | 0.01 | 1 | 6 | 0.28 | 0.29 | 0.16 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 23.00 | 0.10 | 0.20 | 0.15 | % | 0.01 | 0 | 0 | 0.25 | 0.18 | 0.12 | -0.01 | 8/22/2025 4:00:04 PM EST | |||
| 24.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.42 | 0.09 | 0.07 | 0.00 | 8/20/2025 | 8/22/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.46 | 0.04 | 0.04 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 26.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.52 | 0.02 | 0.02 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 27.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.58 | 0.01 | 0.01 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 28.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.64 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:04 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.01 | 1 | 1 | 0.69 | -0.01 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | -0.02 | 0.02 | 0.00 | 8/19/2025 | 8/22/2025 4:00:04 PM EST |
| 16.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.07 | -41.18% | 0.01 | 2 | 2 | 0.44 | -0.05 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.17 | -0.05 | -22.73% | 0.01 | 11 | 21 | 0.43 | -0.07 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 18.00 | 0.15 | 0.25 | 0.20 | % | 0.01 | 0 | 0 | 0.34 | -0.15 | 0.08 | -0.01 | 8/22/2025 4:00:04 PM EST | |||
| 19.00 | 0.30 | 0.45 | 0.38 | 0.37 | % | 0.02 | 12 | 0 | 0.32 | -0.23 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST | |
| 20.00 | 0.40 | 0.75 | 0.58 | 0.77 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.27 | -0.37 | 0.17 | -0.01 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 21.00 | 1.00 | 1.25 | 1.13 | 1.05 | -0.23 | -17.97% | 0.05 | 7 | 4 | 0.29 | -0.54 | 0.18 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 22.00 | 1.50 | 2.00 | 1.75 | % | 0.08 | 0 | 0 | 0.36 | -0.71 | 0.16 | -0.01 | 8/22/2025 4:00:04 PM EST | |||
| 23.00 | 2.35 | 2.80 | 2.58 | % | 0.11 | 0 | 0 | 0.37 | -0.82 | 0.12 | -0.01 | 8/22/2025 4:00:04 PM EST | |||
| 24.00 | 3.40 | 4.20 | 3.80 | % | 0.16 | 0 | 0 | 0.61 | -0.91 | 0.07 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 25.00 | 3.90 | 5.00 | 4.45 | 4.51 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.60 | -0.96 | 0.04 | 0.00 | 8/14/2025 | 8/22/2025 4:00:04 PM EST |
| 26.00 | 5.00 | 6.00 | 5.50 | 5.51 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.67 | -0.98 | 0.02 | 0.00 | 8/14/2025 | 8/22/2025 4:00:04 PM EST |
| 27.00 | 6.00 | 7.60 | 6.80 | % | 0.25 | 0 | 0 | 0.97 | -0.99 | 0.01 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 28.00 | 6.80 | 8.40 | 7.60 | % | 0.27 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST |