Options Chain for BARCLAYS PLC ADR (BCS) - $23.94 as of 12/11/2025 8:49:20 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 17.30 | 20.60 | 18.95 | % | 3.79 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/10/2025 4:00:00 PM EST | |||
| 7.00 | 15.30 | 18.10 | 16.70 | % | 2.39 | 0 | 0 | 8.09 | 1.00 | 0.00 | 0.00 | 12/10/2025 4:00:00 PM EST | |||
| 8.00 | 14.30 | 17.10 | 15.70 | 14.30 | 0.00 | 0.00% | 1.96 | 0 | 8 | 7.27 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/10/2025 4:00:00 PM EST |
| 9.00 | 13.40 | 16.60 | 15.00 | 11.85 | 0.00 | 0.00% | 1.67 | 0 | 1 | 7.51 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 12/10/2025 4:00:00 PM EST |
| 10.00 | 12.40 | 14.80 | 13.60 | 10.31 | 0.00 | 0.00% | 1.36 | 0 | 42 | 5.41 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 12/10/2025 4:00:00 PM EST |
| 11.00 | 11.40 | 14.10 | 12.75 | % | 1.16 | 0 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 12/10/2025 4:00:00 PM EST | |||
| 12.00 | 10.40 | 13.10 | 11.75 | 6.00 | 0.00 | 0.00% | 0.98 | 0 | 1 | 4.93 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 12/10/2025 4:00:00 PM EST |
| 13.00 | 9.70 | 12.60 | 11.15 | 5.25 | 0.00 | 0.00% | 0.86 | 0 | 3 | 5.15 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 12/10/2025 4:00:00 PM EST |
| 14.00 | 8.70 | 10.40 | 9.55 | 5.70 | 0.00 | 0.00% | 0.68 | 0 | 38 | 3.06 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 12/10/2025 4:00:00 PM EST |
| 15.00 | 7.70 | 10.60 | 9.15 | 8.50 | 0.00 | 0.00% | 0.61 | 0 | 181 | 4.27 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/10/2025 4:00:00 PM EST |
| 16.00 | 6.80 | 8.50 | 7.65 | 6.92 | 0.00 | 0.00% | 0.48 | 0 | 164 | 2.59 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/10/2025 4:00:00 PM EST |
| 17.00 | 5.80 | 7.70 | 6.75 | 4.24 | 0.00 | 0.00% | 0.40 | 0 | 362 | 2.54 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/10/2025 4:00:00 PM EST |
| 18.00 | 4.90 | 7.70 | 6.30 | 4.70 | 0.00 | 0.00% | 0.35 | 0 | 486 | 3.23 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/10/2025 4:00:00 PM EST |
| 19.00 | 4.40 | 5.70 | 5.05 | 4.54 | 0.00 | 0.00% | 0.27 | 0 | 1,443 | 1.96 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 4:00:00 PM EST |
| 20.00 | 3.70 | 4.30 | 4.00 | 3.30 | 0.00 | 0.00% | 0.20 | 0 | 541 | 1.30 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/10/2025 4:00:00 PM EST |
| 21.00 | 1.75 | 4.70 | 3.23 | 2.22 | 0.00 | 0.00% | 0.15 | 0 | 702 | 2.21 | 0.99 | 0.02 | 0.00 | 12/5/2025 | 12/10/2025 4:00:00 PM EST |
| 22.00 | 1.25 | 2.00 | 1.63 | 1.93 | 0.00 | 0.00% | 0.07 | 0 | 1,144 | 0.53 | 0.91 | 0.11 | -0.01 | 12/10/2025 | 12/10/2025 4:00:00 PM EST |
| 23.00 | 0.95 | 1.10 | 1.03 | 1.06 | 0.00 | 0.00% | 0.04 | 0 | 4,472 | 0.35 | 0.75 | 0.25 | -0.02 | 12/10/2025 | 12/10/2025 4:00:00 PM EST |
| 24.00 | 0.30 | 0.35 | 0.33 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 2,759 | 0.27 | 0.44 | 0.36 | -0.02 | 12/10/2025 | 12/10/2025 4:00:00 PM EST |
| 25.00 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 297 | 0.28 | 0.14 | 0.21 | -0.01 | 12/10/2025 | 12/10/2025 4:00:00 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.46 | 0.02 | 0.05 | 0.00 | 12/1/2025 | 12/10/2025 4:00:00 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.67 | 0.00 | 0.01 | 0.00 | 12/1/2025 | 12/10/2025 4:00:00 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 12/10/2025 4:00:00 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 12/10/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 12/10/2025 4:00:00 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 12/10/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 4:00:00 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/10/2025 4:00:00 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 6.03 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/10/2025 4:00:00 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 5.45 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/10/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 2 | 4.94 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 12/10/2025 4:00:00 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 29 | 4.48 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/10/2025 4:00:00 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 242 | 4.06 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/10/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 48 | 3.84 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/10/2025 4:00:00 PM EST |
| 14.00 | 0.00 | 1.05 | 0.53 | 0.14 | 0.00 | 0.00% | 0.04 | 0 | 383 | 3.76 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/10/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9,308 | 1.91 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/10/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.36 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/10/2025 4:00:00 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 694 | 1.18 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/10/2025 4:00:00 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 551 | 1.01 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/10/2025 4:00:00 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,357 | 0.98 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/10/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6,605 | 0.80 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/10/2025 4:00:00 PM EST |
| 21.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1,556 | 1.60 | -0.01 | 0.02 | 0.00 | 12/10/2025 | 12/10/2025 4:00:00 PM EST |
| 22.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 413 | 0.40 | -0.09 | 0.11 | -0.01 | 12/10/2025 | 12/10/2025 4:00:00 PM EST |
| 23.00 | 0.15 | 0.25 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 211 | 0.34 | -0.25 | 0.25 | -0.02 | 12/10/2025 | 12/10/2025 4:00:00 PM EST |
| 24.00 | 0.45 | 0.55 | 0.50 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.27 | -0.56 | 0.36 | -0.02 | 12/2/2025 | 12/10/2025 4:00:00 PM EST |
| 25.00 | 1.20 | 1.30 | 1.25 | 1.97 | 0.00 | 0.00% | 0.05 | 0 | 54 | 0.25 | -0.86 | 0.21 | -0.01 | 12/3/2025 | 12/10/2025 4:00:00 PM EST |
| 26.00 | 1.70 | 3.20 | 2.45 | 2.55 | 0.00 | 0.00% | 0.09 | 0 | 7 | 1.23 | -0.98 | 0.05 | 0.00 | 12/5/2025 | 12/10/2025 4:00:00 PM EST |
| 27.00 | 2.70 | 4.10 | 3.40 | 3.49 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.36 | -1.00 | 0.01 | 0.00 | 12/5/2025 | 12/10/2025 4:00:00 PM EST |
| 28.00 | 3.70 | 5.10 | 4.40 | % | 0.16 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 12/10/2025 4:00:00 PM EST | |||
| 29.00 | 4.70 | 6.10 | 5.40 | 6.49 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/10/2025 4:00:00 PM EST |
| 30.00 | 5.60 | 7.30 | 6.45 | 6.54 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/10/2025 4:00:00 PM EST |
| 31.00 | 6.40 | 8.30 | 7.35 | % | 0.24 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 12/10/2025 4:00:00 PM EST |