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 | 10.50 | 11.20 | 10.85 | % | 0.83 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:59 PM EST | |||
| 14.00 | 9.60 | 10.20 | 9.90 | % | 0.71 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:59 PM EST | |||
| 15.00 | 8.60 | 9.20 | 8.90 | % | 0.59 | 0 | 20 | 1.23 | 0.99 | 0.00 | 0.00 | 4/10/2026 3:59:59 PM EST | |||
| 16.00 | 7.60 | 8.20 | 7.90 | % | 0.49 | 0 | 0 | 1.09 | 0.99 | 0.01 | 0.00 | 4/10/2026 3:59:59 PM EST | |||
| 17.00 | 6.60 | 7.30 | 6.95 | % | 0.41 | 0 | 0 | 1.03 | 0.97 | 0.01 | -0.01 | 4/10/2026 3:59:59 PM EST | |||
| 18.00 | 5.60 | 6.40 | 6.00 | % | 0.33 | 0 | 0 | 0.90 | 0.95 | 0.02 | -0.01 | 4/10/2026 3:59:59 PM EST | |||
| 19.00 | 4.70 | 5.30 | 5.00 | % | 0.26 | 0 | 0 | 0.77 | 0.91 | 0.04 | -0.01 | 4/10/2026 3:59:59 PM EST | |||
| 20.00 | 3.90 | 4.10 | 4.00 | 4.10 | +1.38 | +50.74% | 0.20 | 28 | 83 | 0.44 | 0.87 | 0.05 | -0.01 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 21.00 | 3.10 | 3.30 | 3.20 | 3.26 | +2.01 | +160.80% | 0.15 | 743 | 138 | 0.50 | 0.82 | 0.07 | -0.02 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 22.00 | 2.40 | 2.45 | 2.43 | 2.43 | +0.29 | +13.56% | 0.11 | 6,000 | 285 | 0.46 | 0.75 | 0.10 | -0.02 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 23.00 | 1.55 | 1.75 | 1.65 | 1.75 | -0.16 | -8.38% | 0.07 | 36 | 678 | 0.40 | 0.64 | 0.13 | -0.02 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 24.00 | 0.95 | 1.20 | 1.08 | 1.11 | +0.11 | +11.00% | 0.05 | 3 | 515 | 0.39 | 0.50 | 0.15 | -0.02 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 25.00 | 0.65 | 0.80 | 0.73 | 0.70 | +0.10 | +16.67% | 0.03 | 1 | 753 | 0.40 | 0.35 | 0.15 | -0.01 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 26.00 | 0.25 | 0.50 | 0.38 | 0.35 | +0.10 | +40.00% | 0.01 | 1 | 101 | 0.37 | 0.24 | 0.12 | -0.01 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 27.00 | 0.15 | 0.30 | 0.23 | 0.20 | +0.04 | +25.00% | 0.01 | 1 | 30 | 0.38 | 0.16 | 0.09 | -0.01 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 28.00 | 0.05 | 0.25 | 0.15 | % | 0.01 | 0 | 0 | 0.39 | 0.10 | 0.06 | -0.01 | 4/10/2026 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.50 | 0.06 | 0.04 | 0.00 | 4/10/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.52 | 0.03 | 0.02 | 0.00 | 4/10/2026 3:59:59 PM EST | |||
| 31.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.57 | 0.02 | 0.01 | 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 | 0.15 | 0.08 | % | 0.01 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/10/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.04 | -0.01 | 0.00 | 0.00 | 4/10/2026 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.20 | 0.10 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.92 | -0.01 | 0.01 | 0.00 | 3/31/2026 | 4/10/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.81 | -0.03 | 0.01 | -0.01 | 3/30/2026 | 4/10/2026 3:59:59 PM EST |
| 18.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.67 | -0.05 | 0.02 | -0.01 | 4/8/2026 | 4/10/2026 3:59:59 PM EST |
| 19.00 | 0.10 | 0.30 | 0.20 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.58 | -0.09 | 0.04 | -0.01 | 4/7/2026 | 4/10/2026 3:59:59 PM EST |
| 20.00 | 0.15 | 0.30 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 264 | 0.51 | -0.13 | 0.05 | -0.01 | 4/8/2026 | 4/10/2026 3:59:59 PM EST |
| 21.00 | 0.25 | 0.45 | 0.35 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 86 | 0.47 | -0.18 | 0.07 | -0.02 | 4/7/2026 | 4/10/2026 3:59:59 PM EST |
| 22.00 | 0.40 | 0.65 | 0.53 | 0.60 | 0.00 | 0.00% | 0.02 | 5 | 184 | 0.43 | -0.25 | 0.10 | -0.02 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 23.00 | 0.75 | 0.90 | 0.83 | 0.78 | -0.28 | -26.42% | 0.04 | 13 | 25 | 0.42 | -0.36 | 0.13 | -0.02 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 24.00 | 1.15 | 1.40 | 1.28 | 1.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.41 | -0.50 | 0.15 | -0.02 | 4/9/2026 | 4/10/2026 3:59:59 PM EST |
| 25.00 | 1.70 | 1.90 | 1.80 | 2.00 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.38 | -0.65 | 0.15 | -0.01 | 4/9/2026 | 4/10/2026 3:59:59 PM EST |
| 26.00 | 2.45 | 2.65 | 2.55 | 5.35 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.38 | -0.76 | 0.12 | -0.01 | 3/26/2026 | 4/10/2026 3:59:59 PM EST |
| 27.00 | 3.10 | 3.70 | 3.40 | % | 0.13 | 0 | 0 | 0.54 | -0.84 | 0.09 | -0.01 | 4/10/2026 3:59:59 PM EST | |||
| 28.00 | 4.00 | 4.60 | 4.30 | % | 0.15 | 0 | 0 | 0.57 | -0.90 | 0.06 | -0.01 | 4/10/2026 3:59:59 PM EST | |||
| 29.00 | 5.00 | 5.60 | 5.30 | % | 0.18 | 0 | 0 | 0.65 | -0.94 | 0.04 | 0.00 | 4/10/2026 3:59:59 PM EST | |||
| 30.00 | 4.60 | 8.30 | 6.45 | % | 0.21 | 0 | 0 | 1.41 | -0.97 | 0.02 | 0.00 | 4/10/2026 3:59:59 PM EST | |||
| 31.00 | 6.40 | 8.10 | 7.25 | % | 0.23 | 0 | 0 | 1.02 | -0.98 | 0.01 | 0.00 | 4/10/2026 3:59:59 PM EST |