Options Chain for BARCLAYS PLC ADR (BCS) - $20.78 as of 3/20/2026 7:29:27 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 | 6.80 | 7.50 | 7.15 | % | 0.55 | 0 | 0 | 0.98 | 0.98 | 0.01 | 0.00 | 3/20/2026 4:00:04 PM EST | |||
| 14.00 | 6.20 | 6.40 | 6.30 | % | 0.45 | 0 | 0 | 0.66 | 0.96 | 0.02 | 0.00 | 3/20/2026 4:00:04 PM EST | |||
| 15.00 | 5.20 | 5.50 | 5.35 | 5.20 | % | 0.36 | 20 | 0 | 0.59 | 0.93 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 4:00:04 PM EST | |
| 16.00 | 4.30 | 4.70 | 4.50 | % | 0.28 | 0 | 0 | 0.59 | 0.88 | 0.05 | -0.01 | 3/20/2026 4:00:04 PM EST | |||
| 17.00 | 3.40 | 4.00 | 3.70 | % | 0.22 | 0 | 0 | 0.57 | 0.82 | 0.06 | -0.01 | 3/20/2026 4:00:04 PM EST | |||
| 18.00 | 2.70 | 3.00 | 2.85 | % | 0.16 | 0 | 0 | 0.52 | 0.74 | 0.08 | -0.01 | 3/20/2026 4:00:04 PM EST | |||
| 19.00 | 2.00 | 2.35 | 2.18 | % | 0.11 | 0 | 0 | 0.50 | 0.66 | 0.09 | -0.01 | 3/20/2026 4:00:04 PM EST | |||
| 20.00 | 1.30 | 1.85 | 1.58 | % | 0.08 | 0 | 0 | 0.48 | 0.55 | 0.10 | -0.01 | 3/20/2026 4:00:04 PM EST | |||
| 21.00 | 0.80 | 1.45 | 1.13 | % | 0.05 | 0 | 0 | 0.47 | 0.45 | 0.11 | -0.01 | 3/20/2026 4:00:04 PM EST | |||
| 22.00 | 0.45 | 0.85 | 0.65 | 0.75 | % | 0.03 | 1 | 0 | 0.42 | 0.34 | 0.11 | -0.01 | 3/20/2026 | 3/20/2026 4:00:04 PM EST | |
| 23.00 | 0.20 | 0.80 | 0.50 | 0.73 | 0.00 | 0.00% | 0.02 | 0 | 100 | 0.44 | 0.24 | 0.09 | -0.01 | 3/19/2026 | 3/20/2026 4:00:04 PM EST |
| 24.00 | 0.20 | 0.40 | 0.30 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.43 | 0.16 | 0.07 | -0.01 | 3/19/2026 | 3/20/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.60 | 0.11 | 0.06 | -0.01 | 3/20/2026 4:00:04 PM EST | |||
| 26.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.56 | 0.07 | 0.04 | 0.00 | 3/20/2026 4:00:04 PM EST | |||
| 27.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.58 | 0.04 | 0.03 | 0.00 | 3/20/2026 4:00:04 PM EST | |||
| 28.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.60 | 0.02 | 0.02 | 0.00 | 3/20/2026 4:00:04 PM EST | |||
| 29.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.64 | 0.01 | 0.01 | 0.00 | 3/20/2026 4:00:04 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 | 0.05 | 0.20 | 0.13 | 0.13 | % | 0.01 | 1 | 0 | 0.71 | -0.02 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 4:00:04 PM EST | |
| 14.00 | 0.10 | 0.30 | 0.20 | % | 0.01 | 0 | 0 | 0.69 | -0.04 | 0.02 | 0.00 | 3/20/2026 4:00:04 PM EST | |||
| 15.00 | 0.15 | 0.40 | 0.28 | % | 0.02 | 0 | 0 | 0.65 | -0.07 | 0.03 | -0.01 | 3/20/2026 4:00:04 PM EST | |||
| 16.00 | 0.25 | 0.45 | 0.35 | 0.35 | +0.04 | +12.91% | 0.02 | 10 | 4 | 0.59 | -0.12 | 0.05 | -0.01 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 17.00 | 0.45 | 0.60 | 0.53 | 0.55 | % | 0.03 | 6 | 0 | 0.57 | -0.18 | 0.06 | -0.01 | 3/20/2026 | 3/20/2026 4:00:04 PM EST | |
| 18.00 | 0.50 | 0.85 | 0.68 | 0.75 | % | 0.04 | 10 | 0 | 0.51 | -0.26 | 0.08 | -0.01 | 3/20/2026 | 3/20/2026 4:00:04 PM EST | |
| 19.00 | 0.80 | 1.15 | 0.98 | 1.00 | % | 0.05 | 10 | 0 | 0.49 | -0.34 | 0.09 | -0.01 | 3/20/2026 | 3/20/2026 4:00:04 PM EST | |
| 20.00 | 1.40 | 1.55 | 1.48 | 1.40 | +0.20 | +16.67% | 0.07 | 5 | 250 | 0.50 | -0.45 | 0.10 | -0.01 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 21.00 | 1.85 | 2.10 | 1.98 | 1.90 | % | 0.09 | 4 | 0 | 0.47 | -0.55 | 0.11 | -0.01 | 3/20/2026 | 3/20/2026 4:00:04 PM EST | |
| 22.00 | 2.35 | 2.75 | 2.55 | 2.30 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.44 | -0.66 | 0.11 | -0.01 | 3/19/2026 | 3/20/2026 4:00:04 PM EST |
| 23.00 | 3.20 | 3.50 | 3.35 | % | 0.15 | 0 | 0 | 0.45 | -0.76 | 0.09 | -0.01 | 3/20/2026 4:00:04 PM EST | |||
| 24.00 | 3.80 | 4.40 | 4.10 | % | 0.17 | 0 | 0 | 0.55 | -0.84 | 0.07 | -0.01 | 3/20/2026 4:00:04 PM EST | |||
| 25.00 | 4.90 | 5.20 | 5.05 | 4.86 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.52 | -0.89 | 0.06 | -0.01 | 3/19/2026 | 3/20/2026 4:00:04 PM EST |
| 26.00 | 5.80 | 6.20 | 6.00 | % | 0.23 | 0 | 0 | 0.58 | -0.94 | 0.04 | 0.00 | 3/20/2026 4:00:04 PM EST | |||
| 27.00 | 6.10 | 7.90 | 7.00 | % | 0.26 | 0 | 0 | 0.88 | -0.96 | 0.03 | 0.00 | 3/20/2026 4:00:04 PM EST | |||
| 28.00 | 6.50 | 9.00 | 7.75 | % | 0.28 | 0 | 0 | 1.06 | -0.98 | 0.02 | 0.00 | 3/20/2026 4:00:04 PM EST | |||
| 29.00 | 7.50 | 10.00 | 8.75 | % | 0.30 | 0 | 0 | 1.11 | -0.99 | 0.01 | 0.00 | 3/20/2026 4:00:04 PM EST |