Options Chain for BARCLAYS PLC ADR (BCS) - $26.83 as of 8/23/2026 8:20:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.70 | 12.30 | 12.00 | 11.55 | 0.00 | 0.00% | 0.80 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/21/2026 3:59:52 PM EST |
| 16.00 | 10.70 | 11.30 | 11.00 | % | 0.69 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:52 PM EST | |||
| 17.00 | 9.70 | 10.30 | 10.00 | % | 0.59 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:52 PM EST | |||
| 18.00 | 8.80 | 9.20 | 9.00 | % | 0.50 | 0 | 0 | 0.77 | 0.99 | 0.01 | 0.00 | 8/21/2026 3:59:52 PM EST | |||
| 19.00 | 7.80 | 8.30 | 8.05 | % | 0.42 | 0 | 0 | 0.75 | 0.98 | 0.01 | 0.00 | 8/21/2026 3:59:52 PM EST | |||
| 20.00 | 6.80 | 7.30 | 7.05 | % | 0.35 | 0 | 0 | 0.66 | 0.96 | 0.02 | -0.01 | 8/21/2026 3:59:52 PM EST | |||
| 21.00 | 5.90 | 6.30 | 6.10 | 6.60 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.57 | 0.94 | 0.03 | -0.01 | 8/19/2026 | 8/21/2026 3:59:52 PM EST |
| 22.00 | 4.90 | 5.30 | 5.10 | 3.68 | 0.00 | 0.00% | 0.23 | 0 | 91 | 0.49 | 0.91 | 0.04 | -0.01 | 5/28/2026 | 8/21/2026 3:59:52 PM EST |
| 23.00 | 4.00 | 4.40 | 4.20 | 3.62 | 0.00 | 0.00% | 0.18 | 0 | 141 | 0.34 | 0.88 | 0.05 | -0.01 | 7/29/2026 | 8/21/2026 3:59:52 PM EST |
| 24.00 | 3.10 | 3.50 | 3.30 | 4.50 | 0.00 | 0.00% | 0.14 | 0 | 282 | 0.32 | 0.83 | 0.07 | -0.01 | 8/10/2026 | 8/21/2026 3:59:52 PM EST |
| 25.00 | 2.40 | 2.65 | 2.53 | 3.60 | 0.00 | 0.00% | 0.10 | 0 | 348 | 0.32 | 0.75 | 0.10 | -0.01 | 8/11/2026 | 8/21/2026 3:59:52 PM EST |
| 26.00 | 1.70 | 1.90 | 1.80 | 1.70 | 0.00 | 0.00% | 0.07 | 0 | 315 | 0.30 | 0.65 | 0.12 | -0.01 | 8/20/2026 | 8/21/2026 3:59:52 PM EST |
| 27.00 | 1.15 | 1.25 | 1.20 | 1.15 | 0.00 | 0.00% | 0.04 | 0 | 334 | 0.29 | 0.52 | 0.14 | -0.01 | 8/20/2026 | 8/21/2026 3:59:52 PM EST |
| 28.00 | 0.75 | 0.85 | 0.80 | 0.75 | 0.00 | 0.00% | 0.03 | 32 | 112 | 0.29 | 0.39 | 0.13 | -0.01 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 29.00 | 0.10 | 0.50 | 0.30 | 0.45 | +0.05 | +12.50% | 0.01 | 4 | 134 | 0.23 | 0.27 | 0.11 | -0.01 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 30.00 | 0.20 | 0.35 | 0.28 | 0.25 | -0.15 | -37.50% | 0.01 | 10 | 44 | 0.28 | 0.19 | 0.09 | -0.01 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 31.00 | 0.10 | 0.20 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.27 | 0.13 | 0.07 | -0.01 | 8/17/2026 | 8/21/2026 3:59:52 PM EST |
| 32.00 | 0.05 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.29 | 0.09 | 0.05 | 0.00 | 8/17/2026 | 8/21/2026 3:59:52 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.33 | 0.04 | 0.03 | 0.00 | 8/6/2026 | 8/21/2026 3:59:52 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.37 | 0.03 | 0.02 | 0.00 | 6/29/2026 | 8/21/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.40 | 0.02 | 0.01 | 0.00 | 8/14/2026 | 8/21/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.85 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 3:59:52 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.76 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 8/21/2026 3:59:52 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.69 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/21/2026 3:59:52 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.61 | -0.01 | 0.01 | 0.00 | 5/15/2026 | 8/21/2026 3:59:52 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.65 | -86.67% | 0.00 | 4 | 236 | 0.49 | -0.02 | 0.01 | 0.00 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 284 | 33 | 0.47 | -0.04 | 0.02 | -0.01 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 21.00 | 0.05 | 0.15 | 0.10 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.41 | -0.06 | 0.03 | -0.01 | 6/15/2026 | 8/21/2026 3:59:52 PM EST |
| 22.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 124 | 71 | 0.38 | -0.09 | 0.04 | -0.01 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 23.00 | 0.15 | 0.25 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 7 | 65 | 0.35 | -0.12 | 0.05 | -0.01 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 24.00 | 0.30 | 0.40 | 0.35 | 0.30 | +0.05 | +20.00% | 0.01 | 10 | 1,430 | 0.34 | -0.17 | 0.07 | -0.01 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 25.00 | 0.45 | 0.55 | 0.50 | 0.50 | -0.12 | -19.36% | 0.02 | 34 | 85 | 0.31 | -0.25 | 0.10 | -0.01 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 26.00 | 0.75 | 0.85 | 0.80 | 0.80 | -0.14 | -14.90% | 0.03 | 32 | 109 | 0.30 | -0.35 | 0.12 | -0.01 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 27.00 | 1.15 | 1.30 | 1.23 | 1.25 | -0.10 | -7.41% | 0.05 | 8 | 106 | 0.29 | -0.48 | 0.14 | -0.01 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 28.00 | 1.70 | 1.90 | 1.80 | 1.75 | 0.00 | 0.00% | 0.06 | 0 | 2,072 | 0.29 | -0.61 | 0.13 | -0.01 | 8/20/2026 | 8/21/2026 3:59:52 PM EST |
| 29.00 | 2.35 | 2.60 | 2.48 | 1.80 | 0.00 | 0.00% | 0.09 | 0 | 138 | 0.27 | -0.73 | 0.11 | -0.01 | 8/17/2026 | 8/21/2026 3:59:52 PM EST |
| 30.00 | 3.10 | 3.50 | 3.30 | 2.85 | 0.00 | 0.00% | 0.11 | 0 | 21 | 0.34 | -0.81 | 0.09 | -0.01 | 7/6/2026 | 8/21/2026 3:59:52 PM EST |
| 31.00 | 4.00 | 4.40 | 4.20 | % | 0.14 | 0 | 0 | 0.36 | -0.87 | 0.07 | -0.01 | 8/21/2026 3:59:52 PM EST | |||
| 32.00 | 5.00 | 5.40 | 5.20 | % | 0.16 | 0 | 0 | 0.41 | -0.91 | 0.05 | 0.00 | 8/21/2026 3:59:52 PM EST | |||
| 33.00 | 4.90 | 7.50 | 6.20 | % | 0.19 | 0 | 0 | 0.81 | -0.95 | 0.03 | 0.00 | 8/21/2026 3:59:52 PM EST | |||
| 34.00 | 6.20 | 8.10 | 7.15 | % | 0.21 | 0 | 0 | 0.75 | -0.97 | 0.02 | 0.00 | 8/21/2026 3:59:52 PM EST | |||
| 35.00 | 7.20 | 9.10 | 8.15 | % | 0.23 | 0 | 0 | 0.80 | -0.98 | 0.01 | 0.00 | 8/21/2026 3:59:52 PM EST |