Options Chain for BARCLAYS PLC ADR (BCS) - $17.65 as of 5/27/2025 3:57:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 8.70 | 9.20 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 10.00 | 7.80 | 8.30 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 11.00 | 6.70 | 7.30 | % | 0 | 0 | 1.11 | 0.99 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 12.00 | 5.90 | 6.10 | % | 0 | 0 | 0.74 | 0.99 | 0.01 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 13.00 | 5.00 | 5.30 | % | 0 | 0 | 0.80 | 0.97 | 0.02 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 14.00 | 4.00 | 4.60 | % | 0 | 0 | 0.59 | 0.93 | 0.04 | -0.01 | 5/27/2025 1:59:00 PM EST | |||
| 15.00 | 3.00 | 3.20 | 3.10 | 0.00 | 0.00% | 0 | 359 | 0.39 | 0.88 | 0.07 | -0.01 | 5/21/2025 | 5/27/2025 1:59:00 PM EST |
| 16.00 | 2.20 | 2.35 | 2.07 | 0.00 | 0.00% | 0 | 55 | 0.38 | 0.81 | 0.10 | -0.01 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 17.00 | 1.40 | 1.55 | 1.50 | +0.10 | +7.15% | 1 | 36 | 0.34 | 0.69 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 18.00 | 0.80 | 0.90 | 0.85 | +0.06 | +7.60% | 10 | 213 | 0.31 | 0.52 | 0.19 | -0.01 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 19.00 | 0.40 | 0.50 | 0.41 | +0.01 | +2.50% | 10 | 189 | 0.31 | 0.34 | 0.18 | -0.01 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 20.00 | 0.15 | 0.25 | 0.20 | +0.03 | +17.65% | 1 | 16 | 0.30 | 0.20 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 21.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.11 | 0.09 | 0.00 | 5/21/2025 | 5/27/2025 1:59:00 PM EST |
| 22.00 | 0.00 | 0.10 | % | 0 | 0 | 0.38 | 0.05 | 0.05 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 23.00 | 0.00 | 0.10 | % | 0 | 0 | 0.44 | 0.02 | 0.03 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 24.00 | 0.00 | 0.10 | % | 0 | 0 | 0.49 | 0.01 | 0.01 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 0.48 | 0.00 | 0.01 | 0.00 | 5/27/2025 1:59:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.05 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 11.00 | 0.00 | 0.05 | % | 0 | 0 | 0.72 | -0.01 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 12.00 | 0.00 | 0.10 | % | 0 | 0 | 0.69 | -0.01 | 0.01 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 13.00 | 0.05 | 0.15 | % | 0 | 0 | 0.57 | -0.03 | 0.02 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 14.00 | 0.05 | 0.15 | % | 0 | 0 | 0.46 | -0.07 | 0.04 | -0.01 | 5/27/2025 1:59:00 PM EST | |||
| 15.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 49 | 0.41 | -0.12 | 0.07 | -0.01 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 16.00 | 0.25 | 0.30 | 0.26 | -0.05 | -16.13% | 3 | 3 | 0.38 | -0.19 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 17.00 | 0.45 | 0.55 | 0.47 | -0.13 | -21.67% | 1 | 299 | 0.35 | -0.31 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 18.00 | 0.80 | 0.90 | 0.82 | -0.18 | -18.00% | 4 | 255 | 0.31 | -0.48 | 0.19 | -0.01 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 19.00 | 1.40 | 1.50 | 1.41 | -0.14 | -9.04% | 1 | 1 | 0.31 | -0.66 | 0.18 | -0.01 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 20.00 | 2.15 | 2.25 | 2.21 | -0.16 | -6.76% | 3 | 1 | 0.29 | -0.80 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 21.00 | 3.00 | 3.20 | % | 0 | 0 | 0.37 | -0.89 | 0.09 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 22.00 | 4.00 | 4.20 | % | 0 | 0 | 0.44 | -0.95 | 0.05 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 23.00 | 5.00 | 5.20 | % | 0 | 0 | 0.51 | -0.98 | 0.03 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 24.00 | 6.00 | 6.20 | % | 0 | 0 | 0.57 | -0.99 | 0.01 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 25.00 | 7.00 | 7.20 | % | 0 | 0 | 0.63 | -1.00 | 0.01 | 0.00 | 5/27/2025 1:59:00 PM EST |