Options Chain for BARCLAYS PLC ADR (BCS) - $20.97 as of 10/3/2025 8:57:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 7.30 | 10.10 | 8.70 | % | 0.67 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 14.00 | 7.00 | 8.10 | 7.55 | % | 0.54 | 0 | 0 | 1.40 | 0.99 | 0.01 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 15.00 | 5.80 | 6.80 | 6.30 | % | 0.42 | 0 | 0 | 1.08 | 0.97 | 0.02 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 16.00 | 4.50 | 5.70 | 5.10 | % | 0.32 | 0 | 0 | 0.89 | 0.94 | 0.03 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 17.00 | 3.60 | 4.70 | 4.15 | % | 0.24 | 0 | 0 | 0.75 | 0.92 | 0.04 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 18.00 | 3.20 | 3.40 | 3.30 | 3.37 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.42 | 0.87 | 0.07 | -0.01 | 9/18/2025 | 10/3/2025 3:59:59 PM EST |
| 19.00 | 2.35 | 2.50 | 2.43 | % | 0.13 | 0 | 0 | 0.37 | 0.80 | 0.10 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 20.00 | 1.60 | 1.70 | 1.65 | 1.64 | +0.24 | +17.15% | 0.08 | 3 | 36 | 0.34 | 0.69 | 0.14 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 21.00 | 1.00 | 1.05 | 1.03 | 1.00 | +0.22 | +28.21% | 0.05 | 18 | 94 | 0.32 | 0.54 | 0.17 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 22.00 | 0.55 | 0.60 | 0.58 | 0.55 | +0.06 | +12.25% | 0.03 | 1 | 118 | 0.31 | 0.38 | 0.16 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 23.00 | 0.25 | 0.35 | 0.30 | 0.37 | +0.15 | +68.19% | 0.01 | 6 | 28 | 0.30 | 0.25 | 0.13 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 24.00 | 0.10 | 0.20 | 0.15 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.30 | 0.17 | 0.10 | -0.01 | 9/23/2025 | 10/3/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 1.05 | 0.53 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.78 | 0.08 | 0.06 | 0.00 | 9/23/2025 | 10/3/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.39 | 0.06 | 0.04 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 27.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.58 | 0.03 | 0.02 | 0.00 | 9/29/2025 | 10/3/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.94 | 0.01 | 0.01 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.71 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.70 | -0.01 | 0.01 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 15.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.05 | -41.67% | 0.01 | 4 | 1 | 0.56 | -0.03 | 0.02 | 0.00 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 16.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.47 | -0.06 | 0.03 | -0.01 | 9/29/2025 | 10/3/2025 3:59:59 PM EST |
| 17.00 | 0.10 | 0.20 | 0.15 | 0.14 | -0.05 | -26.32% | 0.01 | 2 | 20 | 0.46 | -0.08 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 18.00 | 0.15 | 0.25 | 0.20 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.40 | -0.13 | 0.07 | -0.01 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 19.00 | 0.30 | 0.40 | 0.35 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.37 | -0.20 | 0.10 | -0.01 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 20.00 | 0.55 | 0.60 | 0.58 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 44 | 0.34 | -0.31 | 0.14 | -0.01 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 21.00 | 0.90 | 1.00 | 0.95 | 1.15 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.32 | -0.46 | 0.17 | -0.01 | 9/29/2025 | 10/3/2025 3:59:59 PM EST |
| 22.00 | 1.45 | 1.55 | 1.50 | 1.53 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.31 | -0.62 | 0.16 | -0.01 | 9/23/2025 | 10/3/2025 3:59:59 PM EST |
| 23.00 | 2.20 | 2.25 | 2.23 | 2.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.30 | -0.75 | 0.13 | -0.01 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 24.00 | 3.00 | 3.30 | 3.15 | % | 0.13 | 0 | 0 | 0.42 | -0.83 | 0.10 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 25.00 | 4.00 | 4.10 | 4.05 | % | 0.16 | 0 | 0 | 0.37 | -0.92 | 0.06 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 26.00 | 4.50 | 5.40 | 4.95 | % | 0.19 | 0 | 0 | 0.61 | -0.94 | 0.04 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 27.00 | 5.30 | 7.00 | 6.15 | % | 0.23 | 0 | 0 | 0.93 | -0.97 | 0.02 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 28.00 | 6.60 | 8.70 | 7.65 | % | 0.27 | 0 | 0 | 1.26 | -0.99 | 0.01 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 29.00 | 7.40 | 9.30 | 8.35 | % | 0.29 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST |