Options Chain for BARCLAYS PLC ADR (BCS) - $24.27 as of 10/1/2026 10:41:33 AM 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 | 8.40 | 8.70 | 8.55 | 11.55 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 9/30/2026 4:00:07 PM EST |
| 16.00 | 7.40 | 7.70 | 7.55 | % | 0.47 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 9/30/2026 4:00:07 PM EST | |||
| 17.00 | 6.40 | 6.70 | 6.55 | % | 0.39 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 9/30/2026 4:00:07 PM EST | |||
| 18.00 | 5.40 | 5.70 | 5.55 | 6.90 | 0.00 | 0.00% | 0.31 | 0 | 5 | 1.18 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/30/2026 4:00:07 PM EST |
| 19.00 | 4.40 | 4.80 | 4.60 | % | 0.24 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 9/30/2026 4:00:07 PM EST | |||
| 20.00 | 3.40 | 3.80 | 3.60 | % | 0.18 | 0 | 0 | 0.85 | 1.00 | 0.01 | 0.00 | 9/30/2026 4:00:07 PM EST | |||
| 21.00 | 2.45 | 2.75 | 2.60 | 6.60 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.70 | 1.00 | 0.03 | 0.00 | 8/19/2026 | 9/30/2026 4:00:07 PM EST |
| 22.00 | 1.55 | 1.80 | 1.68 | 2.40 | 0.00 | 0.00% | 0.08 | 0 | 89 | 0.54 | 0.99 | 0.08 | -0.01 | 9/24/2026 | 9/30/2026 4:00:07 PM EST |
| 23.00 | 0.85 | 0.95 | 0.90 | 3.62 | 0.00 | 0.00% | 0.04 | 0 | 141 | 0.41 | 0.95 | 0.17 | -0.02 | 7/29/2026 | 9/30/2026 4:00:07 PM EST |
| 24.00 | 0.35 | 0.40 | 0.38 | 0.53 | -0.48 | -47.53% | 0.02 | 2 | 283 | 0.02 | 0.81 | 0.26 | -0.02 | 10/1/2026 | 9/30/2026 4:00:07 PM EST |
| 25.00 | 0.10 | 0.15 | 0.13 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 510 | 0.11 | 0.54 | 0.27 | -0.02 | 9/29/2026 | 9/30/2026 4:00:07 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 1,366 | 0.20 | 0.24 | 0.15 | -0.01 | 10/1/2026 | 9/30/2026 4:00:07 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 500 | 0.39 | 0.08 | 0.05 | 0.00 | 9/30/2026 | 9/30/2026 4:00:07 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 866 | 0.58 | 0.02 | 0.01 | 0.00 | 9/18/2026 | 9/30/2026 4:00:07 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,261 | 1.05 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 4:00:07 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 353 | 1.37 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/30/2026 4:00:07 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 97 | 1.42 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/30/2026 4:00:07 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.39 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/30/2026 4:00:07 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/30/2026 4:00:07 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.57 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 9/30/2026 4:00:07 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 210 | 1.65 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/30/2026 4:00:07 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 109 | 2.56 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/30/2026 4:00:07 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.81 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 9/30/2026 4:00:07 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.61 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/30/2026 4:00:07 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.42 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 9/30/2026 4:00:07 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 238 | 0.86 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/30/2026 4:00:07 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.65 | 0.00 | 0.01 | 0.00 | 9/24/2026 | 9/30/2026 4:00:07 PM EST |
| 21.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.63 | 0.00 | 0.03 | 0.00 | 9/24/2026 | 9/30/2026 4:00:07 PM EST |
| 22.00 | 0.15 | 0.25 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.44 | -0.01 | 0.08 | -0.01 | 9/29/2026 | 9/30/2026 4:00:07 PM EST |
| 23.00 | 0.40 | 0.45 | 0.43 | 0.30 | +0.10 | +50.00% | 0.02 | 1,237 | 173 | 0.41 | -0.05 | 0.17 | -0.02 | 10/1/2026 | 9/30/2026 4:00:07 PM EST |
| 24.00 | 0.85 | 0.95 | 0.90 | 0.60 | +0.15 | +33.34% | 0.04 | 5 | 1,706 | 0.43 | -0.19 | 0.26 | -0.02 | 10/1/2026 | 9/30/2026 4:00:07 PM EST |
| 25.00 | 1.50 | 1.70 | 1.60 | 0.85 | 0.00 | 0.00% | 0.06 | 0 | 276 | 0.54 | -0.46 | 0.27 | -0.02 | 9/25/2026 | 9/30/2026 4:00:07 PM EST |
| 26.00 | 2.40 | 2.65 | 2.53 | 1.38 | 0.00 | 0.00% | 0.10 | 0 | 293 | 0.42 | -0.76 | 0.15 | -0.01 | 9/28/2026 | 9/30/2026 4:00:07 PM EST |
| 27.00 | 3.30 | 3.70 | 3.50 | 2.83 | 0.00 | 0.00% | 0.13 | 0 | 183 | 0.54 | -0.92 | 0.05 | 0.00 | 9/24/2026 | 9/30/2026 4:00:07 PM EST |
| 28.00 | 3.70 | 4.80 | 4.25 | 3.30 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.69 | -0.98 | 0.01 | 0.00 | 9/28/2026 | 9/30/2026 4:00:07 PM EST |
| 29.00 | 4.70 | 5.80 | 5.25 | 4.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/30/2026 4:00:07 PM EST |
| 30.00 | 5.50 | 7.00 | 6.25 | 5.30 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/30/2026 4:00:07 PM EST |
| 31.00 | 6.50 | 8.00 | 7.25 | % | 0.23 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/30/2026 4:00:07 PM EST | |||
| 32.00 | 7.50 | 9.00 | 8.25 | % | 0.26 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/30/2026 4:00:07 PM EST | |||
| 33.00 | 8.50 | 10.00 | 9.25 | % | 0.28 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/30/2026 4:00:07 PM EST | |||
| 34.00 | 9.50 | 11.00 | 10.25 | % | 0.30 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/30/2026 4:00:07 PM EST | |||
| 35.00 | 10.10 | 12.40 | 11.25 | % | 0.32 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/30/2026 4:00:07 PM EST |