BCS - Barclays PLC - Depositary Receipt (Common Stock) - Chaîne d'options

Barclays PLC - Depositary Receipt (Common Stock)

US ˙ NYSE ˙ US06738E2046

Échéance

Puts pour September 09, 2025

Contrat	Prix d'exercice	Offre	Demande	Dernier	Volume	Intérêt ouvert	Volatilité implicite	Delta	Gamma	Theta	Véga	Rhô
BCS20250919P00011000	11.00	0.00	0.90	0.00	0	28	314.11%	-0.08	0.01	-0.07	0.00	-0.00
BCS20250919P00012000	12.00	0.00	0.20	0.25	10	204	191.21%	-0.04	0.01	-0.02	0.00	-0.00
BCS20250919P00013000	13.00	0.00	0.05	0.00	0	502	130.06%	-0.02	0.01	-0.01	0.00	-0.00
BCS20250919P00014000	14.00	0.00	0.90	0.00	0	271	213.24%	-0.11	0.03	-0.07	0.01	-0.00
BCS20250919P00015000	15.00	0.00	0.55	0.28	10	3,333	156.56%	-0.10	0.03	-0.05	0.01	-0.00
BCS20250919P00016000	16.00	0.00	0.35	0.00	0	1,161	114.52%	-0.09	0.04	-0.03	0.01	-0.00
BCS20250919P00017000	17.00	0.00	0.30	0.00	0	623	66.91%	-0.05	0.05	-0.01	0.00	-0.00
BCS20250919P00018000	18.00	0.00	0.05	0.05	4	1,271	42.15%	-0.04	0.06	-0.01	0.00	-0.00
BCS20250919P00019000	19.00	0.00	0.15	0.00	0	10,193	34.57%	-0.13	0.18	-0.01	0.01	-0.00
BCS20250919P00020000	20.00	0.20	0.40	0.35	6	2,986	30.78%	-0.42	0.37	-0.02	0.01	-0.00
BCS20250919P00021000	21.00	0.75	1.05	0.00	0	78	84.17%	-0.58	0.14	-0.06	0.01	-0.00
BCS20250919P00022000	22.00	1.45	1.80	0.00	0	11	37.11%	-0.90	0.13	-0.01	0.01	-0.01
BCS20250919P00023000	23.00	2.40	4.10	0.00	0	0	45.25%	-0.95	0.07	-0.01	0.00	-0.01
BCS20250919P00024000	24.00	2.50	5.30	0.00	0	17	82.72%	-0.87	0.07	-0.03	0.01	-0.01
BCS20250919P00025000	25.00	4.50	6.30	0.00	0	0	55.06%	-0.98	0.02	-0.00	0.00	-0.01
BCS20250919P00026000	26.00	5.60	5.80	0.00	0	0	109.31%	-0.90	0.05	-0.03	0.01	-0.01
BCS20250919P00027000	27.00	6.50	6.80	0.00	0	0	74.80%	-0.98	0.01	-0.00	0.00	-0.01
BCS20250919P00028000	28.00	7.40	7.80	0.00	0	0	132.58%	-0.91	0.04	-0.03	0.01	-0.01

Calls pour September 09, 2025

Contrat	Prix d'exercice	Offre	Demande	Dernier	Volume	Intérêt ouvert	Volatilité implicite	Delta	Gamma	Theta	Véga	Rhô
BCS20250919C00011000	11.00	9.00	11.20	0.00	0	0	387.73%	0.90	0.01	-0.12	0.01	0.00
BCS20250919C00012000	12.00	8.10	10.20	0.00	0	0	345.20%	0.88	0.02	-0.11	0.01	0.00
BCS20250919C00013000	13.00	7.10	9.20	0.00	0	0	305.98%	0.87	0.02	-0.11	0.01	0.00
BCS20250919C00014000	14.00	6.00	8.20	0.00	0	9	256.17%	0.86	0.03	-0.10	0.01	0.00
BCS20250919C00015000	15.00	5.20	5.40	0.00	0	3,153	97.09%	0.98	0.02	-0.01	0.00	0.00
BCS20250919C00016000	16.00	4.20	4.80	0.00	0	628	126.21%	0.89	0.04	-0.04	0.01	0.00
BCS20250919C00017000	17.00	3.20	3.50	3.30	3	1,210	76.44%	0.93	0.06	-0.02	0.00	0.00
BCS20250919C00018000	18.00	2.30	2.45	2.15	4	732	61.01%	0.89	0.10	-0.02	0.01	0.00
BCS20250919C00019000	19.00	1.40	1.45	1.44	59	2,847	43.09%	0.83	0.18	-0.02	0.01	0.00
BCS20250919C00020000	20.00	0.50	0.75	0.63	76	1,581	37.02%	0.58	0.33	-0.03	0.01	0.00
BCS20250919C00021000	21.00	0.05	0.35	0.14	55	674	37.07%	0.27	0.27	-0.02	0.01	0.00
BCS20250919C00022000	22.00	0.00	0.05	0.00	0	233	31.16%	0.06	0.11	-0.01	0.00	0.00
BCS20250919C00023000	23.00	0.00	0.05	0.00	0	65	43.82%	0.04	0.06	-0.01	0.00	0.00
BCS20250919C00024000	24.00	0.00	0.75	0.00	0	1	109.49%	0.20	0.08	-0.05	0.01	0.00
BCS20250919C00025000	25.00	0.00	0.05	0.00	0	0	65.95%	0.03	0.03	-0.01	0.00	0.00
BCS20250919C00026000	26.00	0.00	0.75	0.00	0	1	139.37%	0.17	0.05	-0.06	0.01	0.00
BCS20250919C00027000	27.00	0.00	0.75	0.00	0	0	152.68%	0.16	0.05	-0.06	0.01	0.00
BCS20250919C00028000	28.00	0.00	0.75	0.00	0	0	165.13%	0.15	0.04	-0.06	0.01	0.00

Other Listings

MX:BCS N
DE:BCY2	16,50 €

Fintel data has been cited in the following publications:

© 2015-2025 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.