Options Chain for BARCLAYS PLC ADR (BCS) - $20.72 as of 9/12/2025 8:38:10 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 | 15.50 | 16.20 | 15.85 | % | 3.17 | 0 | 0 | 7.93 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 6.00 | 14.60 | 15.20 | 14.90 | % | 2.48 | 0 | 0 | 6.95 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 7.00 | 13.40 | 14.30 | 13.85 | % | 1.98 | 0 | 0 | 6.50 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 8.00 | 12.60 | 13.20 | 12.90 | 10.60 | 0.00 | 0.00% | 1.61 | 0 | 2 | 5.45 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 9/12/2025 3:59:51 PM EST |
| 9.00 | 11.20 | 12.10 | 11.65 | 10.65 | 0.00 | 0.00% | 1.29 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 3:59:51 PM EST |
| 10.00 | 10.20 | 11.00 | 10.60 | 7.70 | 0.00 | 0.00% | 1.06 | 0 | 4 | 3.70 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 9/12/2025 3:59:51 PM EST |
| 11.00 | 9.20 | 10.20 | 9.70 | 7.21 | 0.00 | 0.00% | 0.88 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 9/12/2025 3:59:51 PM EST |
| 12.00 | 8.60 | 9.20 | 8.90 | 5.70 | 0.00 | 0.00% | 0.74 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 9/12/2025 3:59:51 PM EST |
| 13.00 | 7.30 | 8.10 | 7.70 | 4.75 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 9/12/2025 3:59:51 PM EST |
| 14.00 | 6.50 | 7.40 | 6.95 | 5.67 | 0.00 | 0.00% | 0.50 | 0 | 9 | 3.00 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 3:59:51 PM EST |
| 15.00 | 5.70 | 5.90 | 5.80 | 4.45 | 0.00 | 0.00% | 0.39 | 0 | 3,153 | 1.65 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:51 PM EST |
| 16.00 | 4.40 | 4.80 | 4.60 | 4.77 | +0.77 | +19.25% | 0.29 | 2 | 628 | 1.04 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 17.00 | 3.70 | 3.90 | 3.80 | 3.82 | +0.20 | +5.53% | 0.22 | 5 | 1,210 | 1.12 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 18.00 | 2.70 | 2.80 | 2.75 | 2.75 | +0.55 | +25.00% | 0.15 | 2 | 727 | 0.62 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 19.00 | 1.70 | 1.85 | 1.78 | 1.81 | 0.00 | 0.00% | 0.09 | 0 | 2,808 | 0.53 | 0.98 | 0.05 | -0.01 | 9/11/2025 | 9/12/2025 3:59:51 PM EST |
| 20.00 | 0.80 | 0.90 | 0.85 | 0.92 | +0.05 | +5.75% | 0.04 | 6 | 1,570 | 0.29 | 0.84 | 0.30 | -0.02 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 21.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.06 | -28.58% | 0.01 | 13 | 731 | 0.24 | 0.38 | 0.56 | -0.02 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 234 | 0.33 | 0.04 | 0.13 | 0.00 | 9/11/2025 | 9/12/2025 3:59:51 PM EST |
| 23.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.51 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 9/12/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.80 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:51 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 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 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 67 | 6.35 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 9/12/2025 3:59:51 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 21 | 3.05 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 9/12/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 136 | 5.07 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 28 | 4.54 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 204 | 4.05 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 502 | 1.82 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 271 | 1.57 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 3,323 | 1.33 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,161 | 1.11 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:51 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 623 | 0.89 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:51 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 1 | 1,265 | 0.68 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10,184 | 0.57 | -0.02 | 0.05 | -0.01 | 9/10/2025 | 9/12/2025 3:59:51 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.11 | -0.03 | -21.43% | 0.01 | 3 | 2,874 | 0.32 | -0.16 | 0.30 | -0.02 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 21.00 | 0.40 | 1.35 | 0.88 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 108 | 0.23 | -0.62 | 0.56 | -0.02 | 9/11/2025 | 9/12/2025 3:59:51 PM EST |
| 22.00 | 0.95 | 1.70 | 1.33 | 2.26 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.81 | -0.96 | 0.13 | 0.00 | 9/5/2025 | 9/12/2025 3:59:51 PM EST |
| 23.00 | 1.95 | 2.65 | 2.30 | 2.64 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:51 PM EST |
| 24.00 | 2.70 | 3.40 | 3.05 | 4.30 | 0.00 | 0.00% | 0.13 | 0 | 17 | 0.89 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:51 PM EST |
| 25.00 | 3.70 | 4.60 | 4.15 | 5.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:51 PM EST |
| 26.00 | 4.70 | 5.90 | 5.30 | % | 0.20 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 27.00 | 5.70 | 6.80 | 6.25 | % | 0.23 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 28.00 | 6.70 | 7.60 | 7.15 | % | 0.26 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST |