Options Chain for BARCLAYS PLC ADR (BCS) - $15.82 as of 4/25/2025 8:17:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.30 | 12.20 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 6.00 | 8.40 | 11.20 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 7.00 | 7.40 | 10.20 | % | 0 | 0 | 1.64 | 0.97 | 0.01 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 8.00 | 6.40 | 9.30 | % | 0 | 0 | 1.47 | 0.96 | 0.01 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 9.00 | 5.90 | 8.90 | 6.50 | 0.00 | 0.00% | 0 | 11 | 0.92 | 0.94 | 0.02 | 0.00 | 2/19/2025 | 4/25/2025 3:59:53 PM EST |
| 10.00 | 5.20 | 7.20 | 6.20 | 0.00 | 0.00% | 0 | 4 | 1.10 | 0.92 | 0.02 | 0.00 | 3/19/2025 | 4/25/2025 3:59:53 PM EST |
| 11.00 | 3.50 | 6.40 | 2.78 | 0.00 | 0.00% | 0 | 6 | 0.75 | 0.89 | 0.03 | 0.00 | 4/4/2025 | 4/25/2025 3:59:53 PM EST |
| 12.00 | 4.10 | 4.40 | 2.60 | 0.00 | 0.00% | 0 | 493 | 0.47 | 0.85 | 0.05 | 0.00 | 4/10/2025 | 4/25/2025 3:59:53 PM EST |
| 13.00 | 3.30 | 3.60 | 3.40 | 0.00 | 0.00% | 0 | 324 | 0.45 | 0.79 | 0.06 | 0.00 | 4/23/2025 | 4/25/2025 3:59:53 PM EST |
| 14.00 | 2.45 | 3.20 | 1.90 | 0.00 | 0.00% | 0 | 422 | 0.46 | 0.72 | 0.08 | 0.00 | 4/21/2025 | 4/25/2025 3:59:53 PM EST |
| 15.00 | 1.95 | 2.15 | 1.90 | 0.00 | 0.00% | 0 | 3,614 | 0.41 | 0.63 | 0.09 | -0.01 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 16.00 | 1.40 | 1.60 | 1.45 | +0.05 | +3.58% | 1 | 621 | 0.39 | 0.53 | 0.10 | -0.01 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 17.00 | 0.95 | 1.10 | 0.96 | 0.00 | 0.00% | 0 | 932 | 0.37 | 0.43 | 0.10 | -0.01 | 4/23/2025 | 4/25/2025 3:59:53 PM EST |
| 18.00 | 0.65 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 336 | 0.36 | 0.33 | 0.10 | 0.00 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 19.00 | 0.40 | 0.70 | 0.40 | -0.05 | -11.12% | 939 | 159 | 0.40 | 0.25 | 0.09 | 0.00 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 20.00 | 0.20 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 37 | 0.34 | 0.18 | 0.07 | 0.00 | 3/5/2025 | 4/25/2025 3:59:53 PM EST |
| 21.00 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 57 | 0.35 | 0.13 | 0.06 | 0.00 | 4/22/2025 | 4/25/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.10 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.15 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.15 | % | 0 | 0 | 0.72 | -0.03 | 0.01 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 8.00 | 0.05 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 60 | 0.69 | -0.04 | 0.01 | 0.00 | 3/12/2025 | 4/25/2025 3:59:53 PM EST |
| 9.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 16 | 0.62 | -0.06 | 0.02 | 0.00 | 3/28/2025 | 4/25/2025 3:59:53 PM EST |
| 10.00 | 0.15 | 0.25 | 0.55 | 0.00 | 0.00% | 0 | 61 | 0.57 | -0.08 | 0.02 | 0.00 | 4/11/2025 | 4/25/2025 3:59:53 PM EST |
| 11.00 | 0.20 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 27 | 0.58 | -0.11 | 0.03 | 0.00 | 4/21/2025 | 4/25/2025 3:59:53 PM EST |
| 12.00 | 0.35 | 0.45 | 0.70 | 0.00 | 0.00% | 0 | 196 | 0.49 | -0.15 | 0.05 | 0.00 | 4/21/2025 | 4/25/2025 3:59:53 PM EST |
| 13.00 | 0.50 | 0.65 | 0.90 | 0.00 | 0.00% | 0 | 386 | 0.46 | -0.21 | 0.06 | 0.00 | 4/21/2025 | 4/25/2025 3:59:53 PM EST |
| 14.00 | 0.75 | 0.90 | 0.88 | 0.00 | 0.00% | 0 | 394 | 0.43 | -0.28 | 0.08 | 0.00 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 15.00 | 1.10 | 1.25 | 1.30 | 0.00 | 0.00% | 0 | 2,105 | 0.41 | -0.37 | 0.09 | -0.01 | 4/23/2025 | 4/25/2025 3:59:53 PM EST |
| 16.00 | 1.50 | 1.65 | 1.83 | 0.00 | 0.00% | 0 | 881 | 0.38 | -0.47 | 0.10 | -0.01 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 17.00 | 2.05 | 2.20 | 2.25 | 0.00 | 0.00% | 0 | 318 | 0.37 | -0.57 | 0.10 | -0.01 | 4/23/2025 | 4/25/2025 3:59:53 PM EST |
| 18.00 | 2.55 | 2.90 | 3.00 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.67 | 0.10 | 0.00 | 3/17/2025 | 4/25/2025 3:59:53 PM EST |
| 19.00 | 3.50 | 3.70 | 3.40 | 0.00 | 0.00% | 0 | 669 | 0.36 | -0.75 | 0.09 | 0.00 | 3/24/2025 | 4/25/2025 3:59:53 PM EST |
| 20.00 | 4.30 | 4.50 | 4.00 | 0.00 | 0.00% | 0 | 211 | 0.33 | -0.82 | 0.07 | 0.00 | 3/25/2025 | 4/25/2025 3:59:53 PM EST |
| 21.00 | 5.10 | 5.60 | 4.90 | 0.00 | 0.00% | 0 | 53 | 0.32 | -0.87 | 0.06 | 0.00 | 3/6/2025 | 4/25/2025 3:59:53 PM EST |