Options Chain for BARCLAYS PLC ADR (BCS) - $23.62 as of 4/10/2026 6:59:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 10.40 | 11.10 | 10.75 | % | 0.83 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:59 PM EST | |||
| 14.00 | 9.50 | 10.10 | 9.80 | % | 0.70 | 0 | 6 | 2.97 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:59 PM EST | |||
| 15.00 | 8.50 | 9.10 | 8.80 | % | 0.59 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:59 PM EST | |||
| 16.00 | 7.50 | 8.10 | 7.80 | % | 0.49 | 0 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:59 PM EST | |||
| 17.00 | 6.50 | 7.10 | 6.80 | % | 0.40 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:59 PM EST | |||
| 18.00 | 5.50 | 6.10 | 5.80 | 3.05 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.80 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/10/2026 3:59:59 PM EST |
| 19.00 | 4.50 | 5.10 | 4.80 | 2.25 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.54 | 1.00 | 0.01 | 0.00 | 3/31/2026 | 4/10/2026 3:59:59 PM EST |
| 20.00 | 3.50 | 4.00 | 3.75 | 3.50 | 0.00 | 0.00% | 0.19 | 0 | 63 | 1.14 | 0.98 | 0.02 | -0.01 | 4/8/2026 | 4/10/2026 3:59:59 PM EST |
| 21.00 | 2.55 | 3.10 | 2.83 | 2.82 | +0.23 | +8.88% | 0.13 | 12 | 2,636 | 1.03 | 0.94 | 0.06 | -0.02 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 22.00 | 1.80 | 2.00 | 1.90 | 1.90 | +0.19 | +11.12% | 0.09 | 35 | 1,318 | 0.57 | 0.85 | 0.13 | -0.03 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 23.00 | 0.95 | 1.05 | 1.00 | 0.94 | 0.00 | 0.00% | 0.04 | 0 | 1,492 | 0.41 | 0.70 | 0.23 | -0.04 | 4/8/2026 | 4/10/2026 3:59:59 PM EST |
| 24.00 | 0.35 | 0.45 | 0.40 | 0.35 | +0.05 | +16.67% | 0.02 | 27 | 544 | 0.37 | 0.43 | 0.33 | -0.04 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 25.00 | 0.05 | 0.15 | 0.10 | 0.13 | -0.02 | -13.34% | 0.00 | 1,021 | 171 | 0.39 | 0.20 | 0.20 | -0.03 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.61 | 0.07 | 0.10 | -0.01 | 4/8/2026 | 4/10/2026 3:59:59 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 132 | 0.69 | 0.03 | 0.04 | -0.01 | 4/10/2026 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 3 | 0.83 | 0.01 | 0.01 | 0.00 | 4/10/2026 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 49 | 1.77 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 66 | 1.08 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:59 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:59 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:59 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:59 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:59 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 6 | 2.24 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 85 | 1.75 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 221 | 1.66 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 481 | 1.43 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 3:59:59 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 5 | 923 | 1.21 | 0.00 | 0.01 | 0.00 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5,626 | 0.99 | -0.02 | 0.02 | -0.01 | 4/9/2026 | 4/10/2026 3:59:59 PM EST |
| 21.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.03 | -25.00% | 0.00 | 15 | 626 | 0.68 | -0.06 | 0.06 | -0.02 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 22.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.08 | -44.45% | 0.01 | 1 | 311 | 0.51 | -0.15 | 0.13 | -0.03 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 23.00 | 0.15 | 0.30 | 0.23 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 161 | 0.40 | -0.30 | 0.23 | -0.04 | 4/9/2026 | 4/10/2026 3:59:59 PM EST |
| 24.00 | 0.05 | 0.65 | 0.35 | 0.65 | -0.05 | -7.15% | 0.01 | 10 | 429 | 0.38 | -0.57 | 0.33 | -0.04 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 25.00 | 1.10 | 1.55 | 1.33 | 3.27 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.58 | -0.81 | 0.20 | -0.03 | 4/2/2026 | 4/10/2026 3:59:59 PM EST |
| 26.00 | 2.00 | 2.55 | 2.28 | % | 0.09 | 0 | 0 | 0.79 | -0.93 | 0.10 | -0.01 | 4/10/2026 3:59:59 PM EST | |||
| 27.00 | 3.00 | 3.50 | 3.25 | % | 0.12 | 0 | 0 | 0.91 | -0.97 | 0.04 | -0.01 | 4/10/2026 3:59:59 PM EST | |||
| 28.00 | 3.50 | 4.90 | 4.20 | % | 0.15 | 0 | 0 | 1.51 | -0.99 | 0.01 | 0.00 | 4/10/2026 3:59:59 PM EST | |||
| 29.00 | 4.50 | 5.90 | 5.20 | % | 0.18 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:59 PM EST | |||
| 30.00 | 5.40 | 6.80 | 6.10 | % | 0.20 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:59 PM EST | |||
| 31.00 | 6.40 | 7.80 | 7.10 | % | 0.23 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:59 PM EST | |||
| 32.00 | 7.40 | 8.90 | 8.15 | % | 0.25 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:59 PM EST | |||
| 33.00 | 8.40 | 9.90 | 9.15 | % | 0.28 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:59 PM EST | |||
| 34.00 | 9.40 | 12.30 | 10.85 | % | 0.32 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:59 PM EST |