BCS - Barclays PLC - Depositary Receipt (Common Stock) - Rantai Opsi

Barclays PLC - Depositary Receipt (Common Stock)

US ˙ NYSE ˙ US06738E2046

Tanggal Kadaluarsa

Puts untuk tanggal pasar September 05, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
BCS20250919P00010000	10.00	0.00	1.25	0.00	0	136	162.31%	-0.01	0.00	-0.01	0.00	-0.00
BCS20250919P00011000	11.00	0.00	1.25	0.00	0	28	141.64%	-0.01	0.01	-0.01	0.00	-0.00
BCS20250919P00012000	12.00	0.00	1.25	0.02	1	204	122.67%	-0.01	0.01	-0.01	0.00	-0.00
BCS20250919P00013000	13.00	0.00	2.15	0.00	0	502	105.11%	-0.02	0.01	-0.01	0.00	-0.00
BCS20250919P00014000	14.00	0.00	2.15	0.00	0	271	88.66%	-0.02	0.01	-0.01	0.00	-0.00
BCS20250919P00015000	15.00	0.00	2.15	0.00	0	3,333	82.70%	-0.04	0.03	-0.01	0.00	-0.00
BCS20250919P00016000	16.00	0.00	0.35	0.00	0	1,161	66.38%	-0.05	0.04	-0.01	0.00	-0.00
BCS20250919P00017000	17.00	0.05	0.10	0.00	0	622	55.58%	-0.08	0.07	-0.01	0.01	-0.00
BCS20250919P00018000	18.00	0.05	0.15	0.05	1	1,271	42.26%	-0.12	0.12	-0.01	0.01	-0.00
BCS20250919P00019000	19.00	0.15	1.70	0.23	31	10,193	34.50%	-0.27	0.25	-0.02	0.01	-0.00
BCS20250919P00020000	20.00	0.25	0.80	0.57	1	2,956	29.00%	-0.57	0.35	-0.02	0.02	-0.00
BCS20250919P00021000	21.00	1.25	1.40	0.00	0	78	28.82%	-0.86	0.22	-0.01	0.01	-0.00
BCS20250919P00022000	22.00	2.20	2.35	2.26	1	12	39.02%	-0.92	0.11	-0.01	0.01	-0.00
BCS20250919P00023000	23.00	2.75	3.60	0.00	0	0	56.46%	-0.91	0.08	-0.01	0.01	-0.00
BCS20250919P00024000	24.00	4.00	4.60	0.00	0	17	62.95%	-0.94	0.05	-0.01	0.00	-0.00
BCS20250919P00025000	25.00	5.00	5.70	0.00	0	0	73.04%	-0.95	0.04	-0.01	0.00	-0.00
BCS20250919P00026000	26.00	5.70	6.40	0.00	0	0	126.02%	-0.84	0.05	-0.04	0.01	-0.01
BCS20250919P00027000	27.00	6.70	7.90	0.00	0	0	137.19%	-0.85	0.04	-0.04	0.01	-0.01
BCS20250919P00028000	28.00	7.70	8.90	0.00	0	0	147.69%	-0.85	0.04	-0.05	0.01	-0.01

Calls untuk tanggal pasar September 05, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
BCS20250919C00010000	10.00	9.10	11.50	0.00	0	4	310.20%	0.92	0.01	-0.06	0.01	0.00
BCS20250919C00011000	11.00	8.10	9.60	0.00	0	0	218.43%	0.94	0.01	-0.03	0.00	0.00
BCS20250919C00012000	12.00	7.60	9.60	0.00	0	0	270.39%	0.89	0.02	-0.07	0.01	0.00
BCS20250919C00013000	13.00	6.20	8.10	0.00	0	0	144.86%	0.95	0.02	-0.02	0.00	0.00
BCS20250919C00014000	14.00	5.50	6.30	0.00	0	9	157.60%	0.90	0.03	-0.04	0.01	0.00
BCS20250919C00015000	15.00	4.50	6.70	0.00	0	3,153	189.15%	0.82	0.04	-0.07	0.01	0.00
BCS20250919C00016000	16.00	3.70	3.90	0.00	0	628	83.48%	0.91	0.05	-0.02	0.01	0.01
BCS20250919C00017000	17.00	2.65	2.85	2.92	4	1,212	68.05%	0.88	0.07	-0.02	0.01	0.01
BCS20250919C00018000	18.00	1.65	1.95	0.00	0	732	45.93%	0.86	0.12	-0.01	0.01	0.01
BCS20250919C00019000	19.00	0.90	1.25	1.00	1	2,847	34.78%	0.73	0.24	-0.02	0.01	0.01
BCS20250919C00020000	20.00	0.35	0.45	0.35	75	1,565	29.20%	0.43	0.35	-0.02	0.02	0.00
BCS20250919C00021000	21.00	0.05	0.15	0.05	1	674	27.90%	0.14	0.21	-0.01	0.01	0.00
BCS20250919C00022000	22.00	0.00	0.05	0.04	1	232	32.40%	0.05	0.08	-0.00	0.00	0.00
BCS20250919C00023000	23.00	0.00	0.05	0.00	0	65	42.75%	0.04	0.05	-0.00	0.00	0.00
BCS20250919C00024000	24.00	0.00	0.75	0.00	0	1	101.24%	0.19	0.07	-0.04	0.01	0.00
BCS20250919C00025000	25.00	0.00	0.05	0.00	0	0	61.14%	0.03	0.03	-0.01	0.00	0.00
BCS20250919C00026000	26.00	0.00	0.75	0.00	0	1	125.98%	0.16	0.05	-0.04	0.01	0.00
BCS20250919C00027000	27.00	0.00	0.75	0.00	0	0	137.06%	0.15	0.04	-0.04	0.01	0.00
BCS20250919C00028000	28.00	0.00	0.75	0.00	0	0	147.45%	0.15	0.04	-0.05	0.01	0.00

Other Listings

MX:BCS N
DE:BCY2	€ 16.90

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.