Options Chain for BARCLAYS PLC ADR (BCS) - $16.05 as of 5/5/2025 7:35:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 11.00 | 13.60 | % | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 5.00 | 10.10 | 12.50 | % | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 6.00 | 8.80 | 11.00 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 7.00 | 7.90 | 10.00 | 7.90 | 0.00 | 0.00% | 0 | 8 | 2.25 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:55 PM EST |
| 8.00 | 6.60 | 9.00 | 7.70 | 0.00 | 0.00% | 0 | 4 | 1.95 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 5/5/2025 3:59:55 PM EST |
| 9.00 | 5.90 | 8.00 | 5.98 | 0.00 | 0.00% | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 5/5/2025 3:59:55 PM EST |
| 10.00 | 4.60 | 7.00 | 4.20 | 0.00 | 0.00% | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:55 PM EST |
| 11.00 | 3.90 | 6.60 | 5.30 | 0.00 | 0.00% | 0 | 597 | 1.69 | 0.99 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 12.00 | 3.30 | 5.60 | 2.45 | 0.00 | 0.00% | 0 | 2,248 | 1.45 | 0.97 | 0.02 | 0.00 | 4/11/2025 | 5/5/2025 3:59:55 PM EST |
| 13.00 | 3.40 | 3.60 | 3.65 | +1.65 | +82.50% | 1 | 843 | 0.64 | 0.93 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 14.00 | 2.10 | 3.10 | 2.55 | -0.02 | -0.78% | 1 | 2,457 | 0.50 | 0.87 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 15.00 | 1.40 | 1.95 | 1.85 | +0.11 | +6.33% | 28 | 1,437 | 0.41 | 0.76 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 16.00 | 1.00 | 1.15 | 1.12 | +0.12 | +12.00% | 18 | 1,395 | 0.36 | 0.61 | 0.18 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 17.00 | 0.45 | 0.60 | 0.55 | +0.05 | +10.00% | 26 | 1,739 | 0.33 | 0.41 | 0.20 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 18.00 | 0.20 | 0.25 | 0.23 | +0.03 | +15.00% | 44 | 451 | 0.31 | 0.22 | 0.17 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 19.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 180 | 0.30 | 0.09 | 0.10 | 0.00 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 287 | 0.40 | 0.04 | 0.05 | 0.00 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 244 | 0.47 | 0.01 | 0.02 | 0.00 | 3/7/2025 | 5/5/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 35 | 2.02 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 100 | 1.72 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:55 PM EST |
| 6.00 | 0.00 | 0.10 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 201 | 1.26 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 71 | 1.08 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:55 PM EST |
| 9.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 7,349 | 1.05 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.10 | 0.50 | 0.00 | 0.00% | 0 | 1,158 | 0.89 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 4,917 | 0.75 | -0.01 | 0.01 | 0.00 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 379 | 0.60 | -0.03 | 0.02 | 0.00 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 13.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 2,055 | 0.45 | -0.07 | 0.05 | -0.01 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 14.00 | 0.10 | 0.25 | 0.16 | -0.13 | -44.83% | 20 | 2,015 | 0.41 | -0.13 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 15.00 | 0.30 | 0.40 | 0.30 | -0.05 | -14.29% | 5 | 1,546 | 0.40 | -0.24 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 16.00 | 0.55 | 0.70 | 0.65 | 0.00 | 0.00% | 5 | 2,160 | 0.36 | -0.39 | 0.18 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 17.00 | 1.05 | 1.15 | 1.00 | -0.15 | -13.05% | 3 | 127 | 0.33 | -0.59 | 0.20 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 18.00 | 1.75 | 1.90 | 3.60 | 0.00 | 0.00% | 0 | 266 | 0.34 | -0.78 | 0.17 | -0.01 | 4/3/2025 | 5/5/2025 3:59:55 PM EST |
| 19.00 | 2.60 | 2.75 | 3.60 | 0.00 | 0.00% | 0 | 267 | 0.70 | -0.91 | 0.10 | 0.00 | 3/12/2025 | 5/5/2025 3:59:55 PM EST |
| 20.00 | 2.55 | 4.90 | 4.63 | 0.00 | 0.00% | 0 | 0 | 1.23 | -0.96 | 0.05 | 0.00 | 3/14/2025 | 5/5/2025 3:59:55 PM EST |
| 21.00 | 3.50 | 5.90 | % | 0 | 0 | 1.33 | -0.99 | 0.02 | 0.00 | 5/5/2025 3:59:55 PM EST |