Options Chain for BARCLAYS PLC ADR (BCS) - $19.41 as of 7/29/2025 3:07:13 PM 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 | 14.60 | 15.20 | 14.90 | % | 2.98 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 6.00 | 13.70 | 14.80 | 14.25 | % | 2.38 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 7.00 | 12.70 | 14.00 | 13.35 | % | 1.91 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 8.00 | 11.70 | 13.30 | 12.50 | 10.60 | 0.00 | 0.00% | 1.56 | 0 | 2 | 2.90 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 1:58:54 PM EST |
| 9.00 | 10.80 | 12.70 | 11.75 | 6.50 | 0.00 | 0.00% | 1.31 | 0 | 11 | 2.89 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 7/29/2025 1:58:54 PM EST |
| 10.00 | 9.80 | 10.70 | 10.25 | 7.70 | 0.00 | 0.00% | 1.02 | 0 | 7 | 1.86 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/29/2025 1:58:54 PM EST |
| 11.00 | 8.80 | 10.30 | 9.55 | 7.21 | 0.00 | 0.00% | 0.87 | 0 | 4 | 2.07 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/29/2025 1:58:54 PM EST |
| 12.00 | 7.80 | 9.50 | 8.65 | 5.70 | 0.00 | 0.00% | 0.72 | 0 | 492 | 2.02 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 7/29/2025 1:58:54 PM EST |
| 13.00 | 6.90 | 8.20 | 7.55 | 4.75 | 0.00 | 0.00% | 0.58 | 0 | 330 | 1.59 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/29/2025 1:58:54 PM EST |
| 14.00 | 6.00 | 6.20 | 6.10 | 5.40 | 0.00 | 0.00% | 0.44 | 0 | 885 | 0.70 | 1.00 | 0.01 | 0.00 | 7/23/2025 | 7/29/2025 1:58:54 PM EST |
| 15.00 | 5.00 | 5.30 | 5.15 | 4.98 | +0.58 | +13.19% | 0.34 | 24 | 3,615 | 0.59 | 0.97 | 0.03 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 16.00 | 4.00 | 4.20 | 4.10 | 4.05 | +0.44 | +12.19% | 0.26 | 9 | 642 | 0.43 | 0.92 | 0.05 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 17.00 | 3.10 | 3.20 | 3.15 | 3.10 | +0.56 | +22.05% | 0.19 | 26 | 1,221 | 0.36 | 0.87 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 18.00 | 2.15 | 2.30 | 2.23 | 2.27 | +0.53 | +30.46% | 0.12 | 80 | 802 | 0.32 | 0.79 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 19.00 | 1.40 | 1.50 | 1.45 | 1.37 | +0.27 | +24.55% | 0.08 | 22 | 2,177 | 0.30 | 0.68 | 0.16 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 20.00 | 0.75 | 0.85 | 0.80 | 0.79 | +0.17 | +27.42% | 0.04 | 26 | 460 | 0.27 | 0.50 | 0.22 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 21.00 | 0.35 | 0.40 | 0.38 | 0.37 | +0.07 | +23.34% | 0.02 | 41 | 164 | 0.26 | 0.27 | 0.20 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 22.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.03 | -16.67% | 0.01 | 2 | 181 | 0.25 | 0.14 | 0.13 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 23.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.32 | 0.06 | 0.07 | 0.00 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.35 | 0.02 | 0.03 | 0.00 | 7/7/2025 | 7/29/2025 1:58:54 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.01 | 0.00 | 7/29/2025 1:58:54 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 | 0.60 | 0.30 | % | 0.06 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 8.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.37 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/29/2025 1:58:54 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.21 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/29/2025 1:58:54 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.07 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 7/29/2025 1:58:54 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.94 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 1:58:54 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.89 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:58:54 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 440 | 0.78 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 14.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 296 | 0.57 | 0.00 | 0.01 | 0.00 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3,328 | 0.50 | -0.03 | 0.03 | 0.00 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 16.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,194 | 0.43 | -0.08 | 0.05 | 0.00 | 7/22/2025 | 7/29/2025 1:58:54 PM EST |
| 17.00 | 0.10 | 0.25 | 0.18 | 0.18 | -0.06 | -25.00% | 0.01 | 7 | 475 | 0.37 | -0.13 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 18.00 | 0.20 | 0.30 | 0.25 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 167 | 0.32 | -0.21 | 0.11 | -0.01 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 19.00 | 0.40 | 0.50 | 0.45 | 0.50 | -0.26 | -34.22% | 0.02 | 32 | 688 | 0.28 | -0.32 | 0.16 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 20.00 | 0.80 | 0.85 | 0.83 | 1.41 | 0.00 | 0.00% | 0.04 | 0 | 227 | 0.27 | -0.50 | 0.22 | -0.01 | 7/21/2025 | 7/29/2025 1:58:54 PM EST |
| 21.00 | 1.40 | 1.50 | 1.45 | 1.57 | -1.42 | -47.50% | 0.07 | 1 | 55 | 0.26 | -0.73 | 0.20 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 22.00 | 2.15 | 2.30 | 2.23 | 2.41 | -1.96 | -44.86% | 0.10 | 1 | 1 | 0.27 | -0.86 | 0.13 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 23.00 | 3.00 | 3.30 | 3.15 | 5.57 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.33 | -0.94 | 0.07 | 0.00 | 6/2/2025 | 7/29/2025 1:58:54 PM EST |
| 24.00 | 4.00 | 4.40 | 4.20 | % | 0.18 | 0 | 0 | 0.59 | -0.98 | 0.03 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 25.00 | 4.90 | 5.40 | 5.15 | % | 0.21 | 0 | 0 | 0.46 | -0.99 | 0.01 | 0.00 | 7/29/2025 1:58:54 PM EST |