Options Chain for BARCLAYS PLC ADR (BCS) - $24.81 as of 9/28/2026 10:20:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 7.60 | 8.10 | 7.85 | % | 0.46 | 0 | 0 | 0.81 | 0.97 | 0.01 | -0.01 | 9/28/2026 2:59:06 PM EST | |||
| 18.00 | 6.60 | 7.10 | 6.85 | % | 0.38 | 0 | 0 | 0.55 | 0.95 | 0.02 | -0.01 | 9/28/2026 2:59:06 PM EST | |||
| 19.00 | 5.80 | 6.10 | 5.95 | % | 0.31 | 0 | 0 | 0.49 | 0.93 | 0.03 | -0.01 | 9/28/2026 2:59:06 PM EST | |||
| 20.00 | 4.80 | 5.20 | 5.00 | % | 0.25 | 0 | 0 | 0.40 | 0.90 | 0.04 | -0.01 | 9/28/2026 2:59:06 PM EST | |||
| 21.00 | 3.90 | 4.20 | 4.05 | % | 0.19 | 0 | 0 | 0.41 | 0.86 | 0.05 | -0.01 | 9/28/2026 2:59:06 PM EST | |||
| 22.00 | 3.00 | 3.30 | 3.15 | % | 0.14 | 0 | 0 | 0.40 | 0.81 | 0.07 | -0.01 | 9/28/2026 2:59:06 PM EST | |||
| 23.00 | 2.30 | 3.00 | 2.65 | % | 0.12 | 0 | 0 | 0.36 | 0.74 | 0.10 | -0.01 | 9/28/2026 2:59:06 PM EST | |||
| 24.00 | 1.65 | 1.75 | 1.70 | 1.52 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.34 | 0.64 | 0.13 | -0.01 | 9/24/2026 | 9/28/2026 2:59:06 PM EST |
| 25.00 | 1.05 | 1.15 | 1.10 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 51 | 0.33 | 0.50 | 0.14 | -0.01 | 9/25/2026 | 9/28/2026 2:59:06 PM EST |
| 26.00 | 0.65 | 0.75 | 0.70 | 0.70 | -0.05 | -6.67% | 0.03 | 1 | 291 | 0.32 | 0.37 | 0.13 | -0.01 | 9/28/2026 | 9/28/2026 2:59:06 PM EST |
| 27.00 | 0.35 | 0.45 | 0.40 | 0.45 | +0.10 | +28.58% | 0.01 | 45 | 332 | 0.31 | 0.27 | 0.11 | -0.01 | 9/28/2026 | 9/28/2026 2:59:06 PM EST |
| 28.00 | 0.20 | 0.30 | 0.25 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.31 | 0.20 | 0.09 | -0.01 | 9/25/2026 | 9/28/2026 2:59:06 PM EST |
| 29.00 | 0.10 | 0.20 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.31 | 0.16 | 0.07 | -0.01 | 9/24/2026 | 9/28/2026 2:59:06 PM EST |
| 30.00 | 0.05 | 0.15 | 0.10 | % | 0.00 | 0 | 0 | 0.33 | 0.13 | 0.05 | -0.01 | 9/28/2026 2:59:06 PM EST | |||
| 31.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.37 | 0.06 | 0.03 | 0.00 | 9/28/2026 2:59:06 PM EST | |||
| 32.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.41 | 0.04 | 0.03 | 0.00 | 9/28/2026 2:59:06 PM EST | |||
| 33.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.45 | 0.03 | 0.02 | 0.00 | 9/28/2026 2:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.05 | 0.15 | 0.10 | % | 0.01 | 0 | 0 | 0.60 | -0.03 | 0.01 | -0.01 | 9/28/2026 2:59:06 PM EST | |||
| 18.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | -0.05 | 0.02 | -0.01 | 9/22/2026 | 9/28/2026 2:59:06 PM EST |
| 19.00 | 0.10 | 0.20 | 0.15 | % | 0.01 | 0 | 0 | 0.50 | -0.07 | 0.03 | -0.01 | 9/28/2026 2:59:06 PM EST | |||
| 20.00 | 0.15 | 0.25 | 0.20 | 0.15 | -0.02 | -11.77% | 0.01 | 3 | 10 | 0.46 | -0.10 | 0.04 | -0.01 | 9/28/2026 | 9/28/2026 2:59:06 PM EST |
| 21.00 | 0.20 | 0.50 | 0.35 | % | 0.02 | 0 | 0 | 0.41 | -0.14 | 0.05 | -0.01 | 9/28/2026 2:59:06 PM EST | |||
| 22.00 | 0.35 | 0.45 | 0.40 | % | 0.02 | 0 | 0 | 0.39 | -0.19 | 0.07 | -0.01 | 9/28/2026 2:59:06 PM EST | |||
| 23.00 | 0.55 | 0.65 | 0.60 | 0.63 | % | 0.03 | 2 | 0 | 0.36 | -0.26 | 0.10 | -0.01 | 9/28/2026 | 9/28/2026 2:59:06 PM EST | |
| 24.00 | 0.85 | 1.00 | 0.93 | 0.90 | -0.18 | -16.67% | 0.04 | 3 | 19 | 0.34 | -0.36 | 0.13 | -0.01 | 9/28/2026 | 9/28/2026 2:59:06 PM EST |
| 25.00 | 1.30 | 1.40 | 1.35 | 1.45 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.33 | -0.50 | 0.14 | -0.01 | 9/23/2026 | 9/28/2026 2:59:06 PM EST |
| 26.00 | 1.85 | 2.05 | 1.95 | % | 0.07 | 0 | 0 | 0.32 | -0.63 | 0.13 | -0.01 | 9/28/2026 2:59:06 PM EST | |||
| 27.00 | 2.55 | 2.85 | 2.70 | % | 0.10 | 0 | 0 | 0.31 | -0.73 | 0.11 | -0.01 | 9/28/2026 2:59:06 PM EST | |||
| 28.00 | 3.30 | 3.60 | 3.45 | 3.15 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.37 | -0.80 | 0.09 | -0.01 | 9/22/2026 | 9/28/2026 2:59:06 PM EST |
| 29.00 | 4.20 | 4.70 | 4.45 | % | 0.15 | 0 | 0 | 0.38 | -0.84 | 0.07 | -0.01 | 9/28/2026 2:59:06 PM EST | |||
| 30.00 | 5.20 | 5.60 | 5.40 | % | 0.18 | 0 | 0 | 0.48 | -0.87 | 0.05 | -0.01 | 9/28/2026 2:59:06 PM EST | |||
| 31.00 | 4.70 | 8.40 | 6.55 | % | 0.21 | 0 | 0 | 1.12 | -0.94 | 0.03 | 0.00 | 9/28/2026 2:59:06 PM EST | |||
| 32.00 | 6.00 | 8.60 | 7.30 | % | 0.23 | 0 | 0 | 0.95 | -0.96 | 0.03 | 0.00 | 9/28/2026 2:59:06 PM EST | |||
| 33.00 | 7.00 | 9.60 | 8.30 | % | 0.25 | 0 | 0 | 1.01 | -0.97 | 0.02 | 0.00 | 9/28/2026 2:59:06 PM EST |