Options Chain for BARCLAYS PLC ADR (BCS) - $21.64 as of 4/7/2026 7:10:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 8.60 | 9.40 | 9.00 | % | 0.69 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:53 PM EST | |||
| 14.00 | 7.60 | 8.50 | 8.05 | % | 0.58 | 0 | 6 | 2.33 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:53 PM EST | |||
| 15.00 | 6.60 | 7.70 | 7.15 | % | 0.48 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:53 PM EST | |||
| 16.00 | 5.60 | 6.40 | 6.00 | % | 0.38 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:53 PM EST | |||
| 17.00 | 4.60 | 5.50 | 5.05 | % | 0.30 | 0 | 0 | 1.54 | 0.99 | 0.01 | 0.00 | 4/6/2026 3:59:53 PM EST | |||
| 18.00 | 3.60 | 4.50 | 4.05 | 3.05 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.40 | 0.97 | 0.03 | -0.01 | 3/24/2026 | 4/6/2026 3:59:53 PM EST |
| 19.00 | 2.70 | 3.50 | 3.10 | 2.25 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.15 | 0.91 | 0.06 | -0.02 | 3/31/2026 | 4/6/2026 3:59:53 PM EST |
| 20.00 | 1.85 | 2.55 | 2.20 | 2.20 | 0.00 | 0.00% | 0.11 | 0 | 64 | 0.94 | 0.83 | 0.11 | -0.03 | 4/1/2026 | 4/6/2026 3:59:53 PM EST |
| 21.00 | 1.00 | 1.40 | 1.20 | 1.35 | 0.00 | 0.00% | 0.06 | 0 | 648 | 0.41 | 0.69 | 0.17 | -0.03 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 22.00 | 0.45 | 1.00 | 0.73 | 0.66 | 0.00 | 0.00% | 0.03 | 0 | 597 | 0.50 | 0.50 | 0.21 | -0.03 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,468 | 0.49 | 0.29 | 0.19 | -0.03 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 24.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 406 | 0.43 | 0.14 | 0.13 | -0.02 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.48 | 0.05 | 0.06 | -0.01 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 26.00 | 0.00 | 1.20 | 0.60 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 116 | 0.83 | 0.02 | 0.03 | 0.00 | 3/30/2026 | 4/6/2026 3:59:53 PM EST |
| 27.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 132 | 0.88 | 0.00 | 0.01 | 0.00 | 4/6/2026 3:59:53 PM EST | |||
| 28.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 3 | 0.99 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:53 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 49 | 1.76 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 66 | 1.09 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:53 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:53 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:53 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:53 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:53 PM EST | |||
| 14.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 6 | 1.72 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:53 PM EST | |||
| 15.00 | 0.00 | 1.20 | 0.60 | % | 0.04 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:53 PM EST | |||
| 16.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 3:59:53 PM EST |
| 17.00 | 0.05 | 0.20 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 106 | 1.56 | -0.01 | 0.01 | 0.00 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 18.00 | 0.05 | 0.30 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 481 | 0.90 | -0.03 | 0.03 | -0.01 | 4/1/2026 | 4/6/2026 3:59:53 PM EST |
| 19.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 883 | 0.61 | -0.09 | 0.06 | -0.02 | 4/2/2026 | 4/6/2026 3:59:53 PM EST |
| 20.00 | 0.10 | 0.45 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5,640 | 0.63 | -0.17 | 0.11 | -0.03 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 21.00 | 0.15 | 0.45 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 522 | 0.44 | -0.31 | 0.17 | -0.03 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 22.00 | 0.55 | 1.05 | 0.80 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 295 | 0.50 | -0.50 | 0.21 | -0.03 | 4/6/2026 | 4/6/2026 3:59:53 PM EST |
| 23.00 | 1.20 | 1.55 | 1.38 | 1.60 | 0.00 | 0.00% | 0.06 | 0 | 157 | 0.45 | -0.71 | 0.19 | -0.03 | 4/2/2026 | 4/6/2026 3:59:53 PM EST |
| 24.00 | 1.80 | 2.60 | 2.20 | % | 0.09 | 0 | 429 | 0.83 | -0.86 | 0.13 | -0.02 | 4/6/2026 3:59:53 PM EST | |||
| 25.00 | 2.75 | 3.60 | 3.18 | 3.27 | 0.00 | 0.00% | 0.13 | 0 | 22 | 1.01 | -0.95 | 0.06 | -0.01 | 4/2/2026 | 4/6/2026 3:59:53 PM EST |
| 26.00 | 3.70 | 4.50 | 4.10 | % | 0.16 | 0 | 0 | 1.08 | -0.98 | 0.03 | 0.00 | 4/6/2026 3:59:53 PM EST | |||
| 27.00 | 4.30 | 6.00 | 5.15 | % | 0.19 | 0 | 0 | 1.65 | -1.00 | 0.01 | 0.00 | 4/6/2026 3:59:53 PM EST | |||
| 28.00 | 5.40 | 7.40 | 6.40 | % | 0.23 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:53 PM EST | |||
| 29.00 | 6.40 | 8.20 | 7.30 | % | 0.25 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:53 PM EST | |||
| 30.00 | 7.40 | 9.20 | 8.30 | % | 0.28 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:53 PM EST | |||
| 31.00 | 8.40 | 10.00 | 9.20 | % | 0.30 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:53 PM EST | |||
| 32.00 | 9.40 | 11.00 | 10.20 | % | 0.32 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:53 PM EST | |||
| 33.00 | 10.10 | 12.30 | 11.20 | % | 0.34 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:53 PM EST | |||
| 34.00 | 11.10 | 13.30 | 12.20 | % | 0.36 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:53 PM EST |