Options Chain for BARCLAYS PLC ADR (BCS) - $19.40 as of 7/25/2025 12:27:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.30 | 10.10 | 9.70 | 7.70 | 0.00 | 0.00% | 0.97 | 0 | 8 | 2.66 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/25/2025 11:58:57 AM EST |
| 11.00 | 8.30 | 8.80 | 8.55 | % | 0.78 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 12.00 | 7.40 | 7.80 | 7.60 | % | 0.63 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 13.00 | 6.20 | 7.10 | 6.65 | % | 0.51 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 14.00 | 5.40 | 5.60 | 5.50 | % | 0.39 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 15.00 | 4.30 | 5.00 | 4.65 | 4.04 | 0.00 | 0.00% | 0.31 | 0 | 15 | 1.26 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:57 AM EST |
| 16.00 | 3.30 | 4.00 | 3.65 | 3.65 | 0.00 | 0.00% | 0.23 | 0 | 42 | 1.05 | 0.96 | 0.05 | 0.00 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 17.00 | 2.40 | 3.20 | 2.80 | 2.72 | 0.00 | 0.00% | 0.16 | 0 | 39 | 0.98 | 0.89 | 0.09 | -0.01 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 18.00 | 1.60 | 1.75 | 1.68 | 1.73 | +0.03 | +1.77% | 0.09 | 2 | 322 | 0.42 | 0.79 | 0.15 | -0.01 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 19.00 | 0.85 | 1.00 | 0.93 | 0.95 | +0.05 | +5.56% | 0.05 | 1 | 410 | 0.38 | 0.61 | 0.22 | -0.01 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 20.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.05 | -11.12% | 0.02 | 55 | 401 | 0.34 | 0.37 | 0.24 | -0.01 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 21.00 | 0.10 | 0.20 | 0.15 | 0.10 | -0.07 | -41.18% | 0.01 | 7 | 108 | 0.34 | 0.18 | 0.17 | -0.01 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.41 | 0.07 | 0.08 | 0.00 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.51 | 0.02 | 0.03 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 24.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.01 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 26.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 11.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 13.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/25/2025 11:58:57 AM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.57 | -96.61% | 0.00 | 4 | 5 | 0.78 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.82 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 16.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.55 | -0.04 | 0.05 | 0.00 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 17.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.03 | -20.00% | 0.01 | 30 | 146 | 0.47 | -0.11 | 0.09 | -0.01 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 18.00 | 0.15 | 0.30 | 0.23 | 0.25 | +0.03 | +13.64% | 0.01 | 7 | 90 | 0.40 | -0.21 | 0.15 | -0.01 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 19.00 | 0.45 | 0.55 | 0.50 | 0.50 | 0.00 | 0.00% | 0.03 | 15 | 40 | 0.36 | -0.39 | 0.22 | -0.01 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 20.00 | 0.95 | 1.10 | 1.03 | 1.05 | 0.00 | 0.00% | 0.05 | 0 | 67 | 0.37 | -0.63 | 0.24 | -0.01 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 21.00 | 1.70 | 1.90 | 1.80 | % | 0.09 | 0 | 0 | 0.39 | -0.82 | 0.17 | -0.01 | 7/25/2025 11:58:57 AM EST | |||
| 22.00 | 2.20 | 3.10 | 2.65 | 3.70 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.75 | -0.93 | 0.08 | 0.00 | 6/26/2025 | 7/25/2025 11:58:57 AM EST |
| 23.00 | 3.20 | 4.40 | 3.80 | % | 0.17 | 0 | 0 | 1.07 | -0.98 | 0.03 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 24.00 | 4.20 | 5.70 | 4.95 | % | 0.21 | 0 | 0 | 1.39 | -0.99 | 0.01 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 25.00 | 5.20 | 6.50 | 5.85 | % | 0.23 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 26.00 | 6.10 | 7.50 | 6.80 | % | 0.26 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST |