Options Chain for BARCLAYS PLC ADR (BCS) - $17.60 as of 5/30/2025 6:27:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 13.50 | 14.10 | % | 0 | 0 | 8.32 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 5.00 | 12.70 | 14.00 | % | 0 | 0 | 5.94 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 6.00 | 11.60 | 13.20 | % | 0 | 0 | 5.67 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 7.00 | 10.60 | 12.40 | 7.90 | 0.00 | 0.00% | 0 | 8 | 3.64 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/30/2025 4:00:06 PM EST |
| 8.00 | 8.70 | 11.50 | 7.70 | 0.00 | 0.00% | 0 | 4 | 4.62 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 5/30/2025 4:00:06 PM EST |
| 9.00 | 8.60 | 10.40 | 5.98 | 0.00 | 0.00% | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 5/30/2025 4:00:06 PM EST |
| 10.00 | 7.80 | 8.70 | 7.90 | 0.00 | 0.00% | 0 | 2 | 2.83 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 4:00:06 PM EST |
| 11.00 | 6.60 | 7.10 | 5.30 | 0.00 | 0.00% | 0 | 597 | 1.59 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 4:00:06 PM EST |
| 12.00 | 5.70 | 6.00 | 5.95 | 0.00 | 0.00% | 0 | 2,228 | 1.19 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:06 PM EST |
| 13.00 | 4.80 | 5.00 | 4.80 | -0.08 | -1.64% | 1 | 835 | 0.99 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 14.00 | 3.80 | 4.10 | 3.87 | -0.13 | -3.25% | 1 | 2,737 | 0.80 | 0.99 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 15.00 | 2.85 | 3.10 | 2.94 | 0.00 | 0.00% | 0 | 1,654 | 0.62 | 0.94 | 0.05 | -0.01 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 16.00 | 1.90 | 2.05 | 2.05 | 0.00 | 0.00% | 0 | 1,462 | 0.43 | 0.86 | 0.12 | -0.01 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 17.00 | 1.05 | 1.15 | 0.99 | -0.06 | -5.72% | 10 | 2,032 | 0.35 | 0.73 | 0.22 | -0.01 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 18.00 | 0.40 | 0.50 | 0.43 | +0.13 | +43.34% | 20 | 966 | 0.31 | 0.46 | 0.31 | -0.01 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 19.00 | 0.10 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 274 | 0.31 | 0.21 | 0.22 | -0.01 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 297 | 0.39 | 0.07 | 0.10 | 0.00 | 5/20/2025 | 5/30/2025 4:00:06 PM EST |
| 21.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 244 | 0.57 | 0.02 | 0.03 | 0.00 | 3/7/2025 | 5/30/2025 4:00:06 PM EST |
| 22.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.00 | 0.01 | 0.00 | 5/19/2025 | 5/30/2025 4:00:06 PM EST |
| 23.00 | 0.00 | 0.15 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 35 | 3.12 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 4:00:06 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 100 | 2.67 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 4:00:06 PM EST |
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 201 | 2.00 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/30/2025 4:00:06 PM EST |
| 8.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 71 | 1.74 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/30/2025 4:00:06 PM EST |
| 9.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 7,349 | 1.51 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 4:00:06 PM EST |
| 10.00 | 0.00 | 0.05 | 0.50 | 0.00 | 0.00% | 0 | 1,158 | 1.30 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 4:00:06 PM EST |
| 11.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4,917 | 1.11 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 4:00:06 PM EST |
| 12.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 379 | 0.94 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 4:00:06 PM EST |
| 13.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 2,052 | 0.90 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:06 PM EST |
| 14.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 2,007 | 0.87 | -0.01 | 0.01 | 0.00 | 5/16/2025 | 5/30/2025 4:00:06 PM EST |
| 15.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,540 | 0.51 | -0.06 | 0.05 | -0.01 | 5/21/2025 | 5/30/2025 4:00:06 PM EST |
| 16.00 | 0.05 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 2,424 | 0.39 | -0.14 | 0.12 | -0.01 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 17.00 | 0.20 | 1.20 | 0.25 | -0.05 | -16.67% | 1 | 370 | 0.68 | -0.27 | 0.22 | -0.01 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 18.00 | 0.55 | 0.65 | 0.70 | -0.03 | -4.11% | 2 | 340 | 0.30 | -0.54 | 0.31 | -0.01 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 19.00 | 1.20 | 1.35 | 1.26 | -0.13 | -9.36% | 10 | 284 | 0.27 | -0.79 | 0.22 | -0.01 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 20.00 | 2.00 | 2.40 | 2.40 | 0.00 | 0.00% | 0 | 2 | 0.86 | -0.93 | 0.10 | 0.00 | 5/28/2025 | 5/30/2025 4:00:06 PM EST |
| 21.00 | 3.00 | 3.30 | % | 0 | 0 | 0.58 | -0.98 | 0.03 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 22.00 | 3.90 | 4.40 | % | 0 | 0 | 0.80 | -1.00 | 0.01 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 23.00 | 5.00 | 5.50 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST |