Options Chain for BARCLAYS PLC ADR (BCS) - $15.39 as of 3/31/2025 3:17:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 5.40 | 9.00 | % | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 9.00 | 4.40 | 8.00 | % | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 10.00 | 3.40 | 7.30 | 5.96 | 0.00 | 0.00% | 0 | 5 | 3.91 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:59 PM EST |
| 11.00 | 2.55 | 6.30 | 4.73 | 0.00 | 0.00% | 0 | 2 | 3.39 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:59 PM EST |
| 12.00 | 2.70 | 5.30 | 3.90 | 0.00 | 0.00% | 0 | 1 | 2.92 | 0.99 | 0.03 | 0.00 | 3/24/2025 | 3/31/2025 3:59:59 PM EST |
| 13.00 | 2.10 | 3.30 | 3.23 | 0.00 | 0.00% | 0 | 18 | 1.57 | 0.92 | 0.08 | -0.01 | 3/25/2025 | 3/31/2025 3:59:59 PM EST |
| 14.00 | 0.90 | 3.50 | 1.60 | 0.00 | 0.00% | 0 | 22 | 1.12 | 0.82 | 0.16 | -0.01 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 15.00 | 0.70 | 1.30 | 0.65 | -0.30 | -31.58% | 133 | 1,315 | 0.43 | 0.62 | 0.28 | -0.01 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 16.00 | 0.25 | 0.30 | 0.27 | -0.03 | -10.00% | 104 | 575 | 0.40 | 0.32 | 0.28 | -0.01 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 17.00 | 0.05 | 0.15 | 0.08 | -0.02 | -20.00% | 2 | 671 | 0.42 | 0.12 | 0.16 | -0.01 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 6,461 | 0.65 | 0.03 | 0.06 | 0.00 | 3/26/2025 | 3/31/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.01 | 0.01 | 0.00 | 3/18/2025 | 3/31/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 21.00 | 0.00 | 0.10 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.10 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 13 | 1.45 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 11 | 0.84 | -0.01 | 0.03 | 0.00 | 3/21/2025 | 3/31/2025 3:59:59 PM EST |
| 13.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 231 | 0.57 | -0.08 | 0.08 | -0.01 | 3/21/2025 | 3/31/2025 3:59:59 PM EST |
| 14.00 | 0.15 | 0.20 | 0.18 | +0.05 | +38.47% | 8 | 191 | 0.50 | -0.18 | 0.16 | -0.01 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 15.00 | 0.35 | 0.45 | 0.50 | +0.13 | +35.14% | 7 | 534 | 0.42 | -0.38 | 0.28 | -0.01 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 16.00 | 0.80 | 1.00 | 1.14 | +0.29 | +34.12% | 2 | 2,191 | 0.37 | -0.68 | 0.28 | -0.01 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 17.00 | 1.15 | 3.90 | 1.48 | 0.00 | 0.00% | 0 | 1,118 | 1.31 | -0.88 | 0.16 | -0.01 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 18.00 | 2.05 | 4.50 | 2.18 | 0.00 | 0.00% | 0 | 6,325 | 2.11 | -0.97 | 0.06 | 0.00 | 3/27/2025 | 3/31/2025 3:59:59 PM EST |
| 19.00 | 2.10 | 5.50 | % | 0 | 0 | 2.32 | -0.99 | 0.01 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 20.00 | 3.10 | 6.60 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 21.00 | 4.10 | 7.50 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 22.00 | 5.10 | 8.50 | % | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 23.00 | 6.10 | 9.50 | % | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 24.00 | 7.10 | 10.50 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST |