Options Chain for BARCLAYS PLC ADR (BCS) - $16.00 as of 3/28/2025 7:19:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 6.10 | 9.20 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 9.00 | 5.20 | 8.10 | % | 0 | 0 | 2.45 | 0.99 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 10.00 | 5.00 | 6.70 | % | 0 | 0 | 1.70 | 0.97 | 0.02 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 11.00 | 3.10 | 4.70 | % | 0 | 0 | 0.73 | 0.94 | 0.03 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 12.00 | 3.40 | 4.60 | % | 0 | 0 | 0.67 | 0.90 | 0.05 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 13.00 | 2.45 | 4.20 | % | 0 | 0 | 1.00 | 0.85 | 0.08 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 14.00 | 1.70 | 2.90 | % | 0 | 0 | 0.71 | 0.76 | 0.13 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 15.00 | 1.05 | 1.70 | 1.70 | 0.00 | 0.00% | 0 | 4 | 0.51 | 0.61 | 0.18 | -0.01 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 16.00 | 0.55 | 0.65 | 0.61 | -0.22 | -26.51% | 13 | 125 | 0.37 | 0.42 | 0.19 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 17.00 | 0.25 | 0.35 | 0.36 | -0.10 | -21.74% | 1 | 7 | 0.36 | 0.26 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 18.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 47 | 0.37 | 0.15 | 0.11 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 19.00 | 0.00 | 0.10 | % | 0 | 0 | 0.35 | 0.08 | 0.07 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.15 | % | 0 | 0 | 0.53 | 0.04 | 0.04 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 21.00 | 0.00 | 0.10 | % | 0 | 0 | 0.55 | 0.02 | 0.02 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.10 | % | 0 | 0 | 0.61 | 0.01 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.10 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.10 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.10 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.05 | % | 0 | 0 | 0.82 | -0.01 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 10.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.73 | -0.03 | 0.02 | 0.00 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 11.00 | 0.05 | 0.15 | % | 0 | 0 | 0.63 | -0.06 | 0.03 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 12.00 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 15 | 0.54 | -0.10 | 0.05 | -0.01 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 13.00 | 0.15 | 0.25 | 0.21 | % | 1 | 0 | 0.47 | -0.15 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST | |
| 14.00 | 0.30 | 0.40 | 0.35 | +0.15 | +75.00% | 3 | 2 | 0.42 | -0.24 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 15.00 | 0.60 | 0.80 | 0.50 | 0.00 | 0.00% | 0 | 26 | 0.41 | -0.39 | 0.18 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 16.00 | 1.10 | 1.25 | 1.15 | +0.27 | +30.69% | 3 | 871 | 0.38 | -0.58 | 0.19 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 17.00 | 1.70 | 1.95 | % | 0 | 0 | 0.35 | -0.74 | 0.16 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 18.00 | 2.40 | 2.80 | % | 0 | 0 | 0.27 | -0.85 | 0.11 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 19.00 | 3.40 | 3.80 | % | 0 | 0 | 0.54 | -0.92 | 0.07 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 20.00 | 3.80 | 5.00 | % | 0 | 0 | 0.76 | -0.96 | 0.04 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 21.00 | 4.80 | 6.00 | % | 0 | 0 | 0.85 | -0.98 | 0.02 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 22.00 | 5.70 | 7.20 | % | 0 | 0 | 1.05 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 23.00 | 6.10 | 8.90 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 24.00 | 7.70 | 9.20 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |