Options Chain for BARCLAYS PLC ADR (BCS) - $17.58 as of 6/20/2025 8:37:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.20 | 8.40 | 7.70 | % | 8 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:49 PM EST | |
| 11.00 | 6.40 | 7.90 | % | 0 | 0 | 2.01 | 0.99 | 0.01 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 12.00 | 4.30 | 7.30 | % | 0 | 0 | 1.80 | 0.96 | 0.02 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 13.00 | 3.90 | 6.10 | % | 0 | 0 | 1.12 | 0.94 | 0.03 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 14.00 | 2.65 | 5.10 | % | 0 | 0 | 0.79 | 0.89 | 0.05 | -0.01 | 6/20/2025 3:59:49 PM EST | |||
| 15.00 | 2.40 | 3.80 | % | 0 | 0 | 0.60 | 0.84 | 0.08 | -0.01 | 6/20/2025 3:59:49 PM EST | |||
| 16.00 | 1.85 | 3.40 | % | 0 | 0 | 0.70 | 0.75 | 0.12 | -0.01 | 6/20/2025 3:59:49 PM EST | |||
| 17.00 | 1.20 | 2.35 | 1.35 | % | 2 | 0 | 0.56 | 0.62 | 0.16 | -0.01 | 6/20/2025 | 6/20/2025 3:59:49 PM EST | |
| 18.00 | 0.30 | 0.90 | 0.78 | % | 20 | 0 | 0.29 | 0.45 | 0.17 | -0.01 | 6/20/2025 | 6/20/2025 3:59:49 PM EST | |
| 19.00 | 0.00 | 0.50 | 0.40 | % | 15 | 0 | 0.27 | 0.29 | 0.15 | -0.01 | 6/20/2025 | 6/20/2025 3:59:49 PM EST | |
| 20.00 | 0.10 | 0.25 | % | 0 | 0 | 0.31 | 0.17 | 0.11 | -0.01 | 6/20/2025 3:59:49 PM EST | |||
| 21.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.64 | 0.11 | 0.08 | 0.00 | 6/18/2025 | 6/20/2025 3:59:49 PM EST |
| 22.00 | 0.00 | 1.00 | % | 0 | 0 | 0.40 | 0.06 | 0.05 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 0.45 | 0.03 | 0.03 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 24.00 | 0.00 | 0.30 | % | 0 | 0 | 0.51 | 0.02 | 0.02 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.30 | % | 0 | 0 | 0.56 | 0.01 | 0.01 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 26.00 | 0.00 | 0.30 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.95 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 11.00 | 0.00 | 0.35 | % | 0 | 0 | 1.09 | -0.01 | 0.01 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 12.00 | 0.00 | 1.00 | % | 0 | 0 | 1.37 | -0.04 | 0.02 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 13.00 | 0.00 | 0.40 | % | 0 | 0 | 0.65 | -0.06 | 0.03 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 14.00 | 0.00 | 0.40 | % | 0 | 0 | 0.51 | -0.11 | 0.05 | -0.01 | 6/20/2025 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.55 | % | 0 | 0 | 0.44 | -0.16 | 0.08 | -0.01 | 6/20/2025 3:59:49 PM EST | |||
| 16.00 | 0.00 | 0.95 | % | 0 | 0 | 0.43 | -0.25 | 0.12 | -0.01 | 6/20/2025 3:59:49 PM EST | |||
| 17.00 | 0.35 | 1.10 | 0.76 | +0.05 | +7.05% | 6 | 5 | 0.35 | -0.38 | 0.16 | -0.01 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 18.00 | 0.90 | 1.45 | % | 0 | 0 | 0.34 | -0.55 | 0.17 | -0.01 | 6/20/2025 3:59:49 PM EST | |||
| 19.00 | 1.75 | 3.80 | % | 0 | 0 | 0.74 | -0.71 | 0.15 | -0.01 | 6/20/2025 3:59:49 PM EST | |||
| 20.00 | 2.20 | 2.85 | % | 0 | 0 | 0.27 | -0.83 | 0.11 | -0.01 | 6/20/2025 3:59:49 PM EST | |||
| 21.00 | 2.45 | 4.60 | % | 0 | 0 | 0.55 | -0.89 | 0.08 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 22.00 | 4.10 | 4.80 | % | 0 | 0 | 0.46 | -0.94 | 0.05 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 23.00 | 5.00 | 5.60 | % | 0 | 0 | 0.60 | -0.97 | 0.03 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 24.00 | 4.70 | 8.20 | % | 0 | 0 | 0.59 | -0.98 | 0.02 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 25.00 | 5.90 | 9.40 | % | 0 | 0 | 0.72 | -0.99 | 0.01 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 26.00 | 8.00 | 10.40 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST |