Options Chain for BARCLAYS PLC ADR (BCS) - $24.19 as of 12/12/2025 6:39:48 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 | 17.90 | 20.30 | 19.10 | % | 3.82 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 7.00 | 15.90 | 18.30 | 17.10 | % | 2.44 | 0 | 0 | 9.68 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 8.00 | 14.90 | 17.30 | 16.10 | 14.30 | 0.00 | 0.00% | 2.01 | 0 | 8 | 8.70 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/12/2025 3:59:59 PM EST |
| 9.00 | 13.90 | 16.30 | 15.10 | 11.85 | 0.00 | 0.00% | 1.68 | 0 | 1 | 7.86 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 12/12/2025 3:59:59 PM EST |
| 10.00 | 12.90 | 14.90 | 13.90 | 10.31 | 0.00 | 0.00% | 1.39 | 0 | 42 | 6.32 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 12/12/2025 3:59:59 PM EST |
| 11.00 | 11.90 | 14.30 | 13.10 | % | 1.19 | 0 | 0 | 6.48 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 12.00 | 10.90 | 13.30 | 12.10 | 6.00 | 0.00 | 0.00% | 1.01 | 0 | 1 | 5.90 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 12/12/2025 3:59:59 PM EST |
| 13.00 | 10.00 | 11.20 | 10.60 | 11.25 | +6.00 | +114.29% | 0.82 | 3 | 3 | 3.38 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:59 PM EST |
| 14.00 | 9.40 | 10.90 | 10.15 | 5.70 | 0.00 | 0.00% | 0.72 | 0 | 38 | 4.29 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 12/12/2025 3:59:59 PM EST |
| 15.00 | 7.90 | 9.90 | 8.90 | 8.50 | 0.00 | 0.00% | 0.59 | 0 | 181 | 3.88 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 3:59:59 PM EST |
| 16.00 | 7.40 | 8.90 | 8.15 | 6.92 | 0.00 | 0.00% | 0.51 | 0 | 164 | 3.49 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/12/2025 3:59:59 PM EST |
| 17.00 | 5.90 | 7.70 | 6.80 | 6.90 | +2.66 | +62.74% | 0.40 | 108 | 362 | 2.87 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:59 PM EST |
| 18.00 | 5.30 | 7.00 | 6.15 | 5.91 | +1.21 | +25.75% | 0.34 | 108 | 486 | 2.89 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:59 PM EST |
| 19.00 | 4.60 | 5.80 | 5.20 | 4.54 | 0.00 | 0.00% | 0.27 | 0 | 1,443 | 2.33 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 3:59:59 PM EST |
| 20.00 | 3.20 | 4.10 | 3.65 | 3.30 | 0.00 | 0.00% | 0.18 | 0 | 541 | 1.19 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 3:59:59 PM EST |
| 21.00 | 1.60 | 3.20 | 2.40 | 2.22 | 0.00 | 0.00% | 0.11 | 0 | 702 | 1.07 | 1.00 | 0.01 | 0.00 | 12/5/2025 | 12/12/2025 3:59:59 PM EST |
| 22.00 | 1.20 | 2.15 | 1.68 | 1.80 | -0.40 | -18.19% | 0.08 | 2 | 1,141 | 0.76 | 0.96 | 0.08 | -0.01 | 12/12/2025 | 12/12/2025 3:59:59 PM EST |
| 23.00 | 0.95 | 1.45 | 1.20 | 0.95 | -0.35 | -26.93% | 0.05 | 19 | 4,469 | 0.52 | 0.80 | 0.27 | -0.02 | 12/12/2025 | 12/12/2025 3:59:59 PM EST |
| 24.00 | 0.20 | 0.30 | 0.25 | 0.31 | -0.16 | -34.05% | 0.01 | 4 | 2,797 | 0.24 | 0.45 | 0.41 | -0.03 | 12/12/2025 | 12/12/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 2 | 320 | 0.35 | 0.12 | 0.21 | -0.01 | 12/12/2025 | 12/12/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.59 | 0.02 | 0.04 | 0.00 | 12/11/2025 | 12/12/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 1.05 | 0.53 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.64 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 31.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 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 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 3:59:59 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 2 | 6.44 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.65 | 0.33 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 2 | 5.36 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 12/12/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.65 | 0.33 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 29 | 4.85 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/12/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 242 | 4.61 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/12/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 48 | 4.08 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/12/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 383 | 3.77 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/12/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 9,308 | 3.78 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 119 | 2.05 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 694 | 1.91 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 1.10 | 0.55 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 551 | 2.81 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,357 | 1.49 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.06 | -85.72% | 0.01 | 10 | 6,605 | 0.91 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 11 | 1,556 | 1.00 | 0.00 | 0.01 | 0.00 | 12/12/2025 | 12/12/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 413 | 0.64 | -0.04 | 0.08 | -0.01 | 12/10/2025 | 12/12/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 65 | 208 | 0.35 | -0.20 | 0.27 | -0.02 | 12/12/2025 | 12/12/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 0.45 | 0.23 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.31 | -0.55 | 0.41 | -0.03 | 12/2/2025 | 12/12/2025 3:59:59 PM EST |
| 25.00 | 0.50 | 2.00 | 1.25 | 1.97 | 0.00 | 0.00% | 0.05 | 0 | 54 | 0.99 | -0.88 | 0.21 | -0.01 | 12/3/2025 | 12/12/2025 3:59:59 PM EST |
| 26.00 | 1.35 | 2.30 | 1.83 | 2.55 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.57 | -0.98 | 0.04 | 0.00 | 12/5/2025 | 12/12/2025 3:59:59 PM EST |
| 27.00 | 2.30 | 3.70 | 3.00 | 3.49 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.18 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 3:59:59 PM EST |
| 28.00 | 3.30 | 4.70 | 4.00 | % | 0.14 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 29.00 | 4.30 | 5.70 | 5.00 | 6.49 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 3:59:59 PM EST |
| 30.00 | 5.10 | 6.80 | 5.95 | 6.54 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 3:59:59 PM EST |
| 31.00 | 6.20 | 7.80 | 7.00 | % | 0.23 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST |