Options Chain for BARCLAYS PLC ADR (BCS) - $22.53 as of 5/18/2026 10:09:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 12.60 | 13.40 | 13.00 | % | 1.30 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/18/2026 2:59:06 PM EST | |||
| 12.00 | 10.70 | 11.40 | 11.05 | 11.00 | % | 0.92 | 2 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:59:06 PM EST | |
| 13.00 | 9.70 | 10.40 | 10.05 | 10.00 | +0.36 | +3.74% | 0.77 | 3 | 7 | 1.51 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:59:06 PM EST |
| 14.00 | 8.50 | 9.40 | 8.95 | % | 0.64 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/18/2026 2:59:06 PM EST | |||
| 15.00 | 7.70 | 8.40 | 8.05 | % | 0.54 | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 5/18/2026 2:59:06 PM EST | |||
| 16.00 | 6.80 | 7.30 | 7.05 | 6.89 | 0.00 | 0.00% | 0.44 | 0 | 94 | 1.13 | 0.99 | 0.01 | 0.00 | 5/13/2026 | 5/18/2026 2:59:06 PM EST |
| 17.00 | 5.80 | 6.30 | 6.05 | 6.71 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.98 | 0.97 | 0.02 | -0.01 | 5/1/2026 | 5/18/2026 2:59:06 PM EST |
| 18.00 | 4.80 | 5.30 | 5.05 | 6.25 | 0.00 | 0.00% | 0.28 | 0 | 70 | 0.84 | 0.94 | 0.03 | -0.01 | 4/14/2026 | 5/18/2026 2:59:06 PM EST |
| 19.00 | 3.90 | 4.30 | 4.10 | 5.25 | 0.00 | 0.00% | 0.22 | 0 | 18 | 0.53 | 0.90 | 0.05 | -0.01 | 4/13/2026 | 5/18/2026 2:59:06 PM EST |
| 20.00 | 3.00 | 3.40 | 3.20 | 4.44 | 0.00 | 0.00% | 0.16 | 0 | 1,877 | 0.51 | 0.85 | 0.07 | -0.01 | 4/15/2026 | 5/18/2026 2:59:06 PM EST |
| 21.00 | 2.20 | 2.50 | 2.35 | 2.10 | 0.00 | 0.00% | 0.11 | 0 | 223 | 0.40 | 0.77 | 0.10 | -0.02 | 5/15/2026 | 5/18/2026 2:59:06 PM EST |
| 22.00 | 1.55 | 1.70 | 1.63 | 1.64 | +0.24 | +17.15% | 0.07 | 42 | 1,062 | 0.39 | 0.65 | 0.14 | -0.02 | 5/18/2026 | 5/18/2026 2:59:06 PM EST |
| 23.00 | 0.95 | 1.10 | 1.03 | 1.00 | +0.14 | +16.28% | 0.04 | 325 | 713 | 0.38 | 0.50 | 0.15 | -0.02 | 5/18/2026 | 5/18/2026 2:59:06 PM EST |
| 24.00 | 0.50 | 0.65 | 0.58 | 0.60 | +0.07 | +13.21% | 0.02 | 55 | 1,251 | 0.37 | 0.35 | 0.15 | -0.02 | 5/18/2026 | 5/18/2026 2:59:06 PM EST |
| 25.00 | 0.25 | 0.35 | 0.30 | 0.30 | +0.03 | +11.12% | 0.01 | 83 | 10,379 | 0.36 | 0.23 | 0.12 | -0.01 | 5/18/2026 | 5/18/2026 2:59:06 PM EST |
| 26.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.02 | -11.77% | 0.01 | 44 | 446 | 0.37 | 0.14 | 0.09 | -0.01 | 5/18/2026 | 5/18/2026 2:59:06 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.03 | -33.34% | 0.00 | 23 | 142 | 0.34 | 0.08 | 0.06 | -0.01 | 5/18/2026 | 5/18/2026 2:59:06 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.46 | 0.04 | 0.03 | 0.00 | 5/6/2026 | 5/18/2026 2:59:06 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 372 | 0.52 | 0.02 | 0.02 | 0.00 | 5/6/2026 | 5/18/2026 2:59:06 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 326 | 0.58 | 0.01 | 0.01 | 0.00 | 4/21/2026 | 5/18/2026 2:59:06 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 88 | 0.63 | 0.00 | 0.00 | 0.00 | 5/18/2026 2:59:06 PM EST | |||
| 32.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 249 | 0.60 | 0.00 | 0.00 | 0.00 | 5/18/2026 2:59:06 PM EST | |||
| 33.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 10 | 0.65 | 0.00 | 0.00 | 0.00 | 5/18/2026 2:59:06 PM EST | |||
| 34.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/18/2026 2:59:06 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.33 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/18/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 133 | 1.59 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/18/2026 2:59:06 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.27 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/18/2026 2:59:06 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 15 | 1.14 | 0.00 | 0.00 | 0.00 | 5/18/2026 2:59:06 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 11 | 0.89 | 0.00 | 0.00 | 0.00 | 5/18/2026 2:59:06 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 35 | 0.89 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:59:06 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.77 | -0.01 | 0.01 | 0.00 | 4/28/2026 | 5/18/2026 2:59:06 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.65 | -0.03 | 0.02 | -0.01 | 5/14/2026 | 5/18/2026 2:59:06 PM EST |
| 18.00 | 0.05 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 347 | 0.55 | -0.06 | 0.03 | -0.01 | 5/8/2026 | 5/18/2026 2:59:06 PM EST |
| 19.00 | 0.05 | 0.20 | 0.13 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 161 | 0.50 | -0.10 | 0.05 | -0.01 | 4/2/2026 | 5/18/2026 2:59:06 PM EST |
| 20.00 | 0.15 | 0.25 | 0.20 | 0.21 | -0.08 | -27.59% | 0.01 | 2 | 3,346 | 0.47 | -0.15 | 0.07 | -0.01 | 5/18/2026 | 5/18/2026 2:59:06 PM EST |
| 21.00 | 0.30 | 0.45 | 0.38 | 0.35 | -0.10 | -22.23% | 0.02 | 6,156 | 12,721 | 0.43 | -0.23 | 0.10 | -0.02 | 5/18/2026 | 5/18/2026 2:59:06 PM EST |
| 22.00 | 0.55 | 0.65 | 0.60 | 0.60 | -0.21 | -25.93% | 0.03 | 87 | 2,321 | 0.39 | -0.35 | 0.14 | -0.02 | 5/18/2026 | 5/18/2026 2:59:06 PM EST |
| 23.00 | 0.95 | 1.05 | 1.00 | 1.00 | -0.23 | -18.70% | 0.04 | 5 | 411 | 0.37 | -0.50 | 0.15 | -0.02 | 5/18/2026 | 5/18/2026 2:59:06 PM EST |
| 24.00 | 1.50 | 1.65 | 1.58 | 1.61 | 0.00 | 0.00% | 0.07 | 0 | 714 | 0.37 | -0.65 | 0.15 | -0.02 | 5/11/2026 | 5/18/2026 2:59:06 PM EST |
| 25.00 | 2.15 | 2.45 | 2.30 | 1.87 | 0.00 | 0.00% | 0.09 | 0 | 673 | 0.35 | -0.77 | 0.12 | -0.01 | 5/8/2026 | 5/18/2026 2:59:06 PM EST |
| 26.00 | 3.00 | 3.40 | 3.20 | 2.57 | 0.00 | 0.00% | 0.12 | 0 | 1,202 | 0.45 | -0.86 | 0.09 | -0.01 | 5/8/2026 | 5/18/2026 2:59:06 PM EST |
| 27.00 | 3.90 | 4.30 | 4.10 | 4.20 | 0.00 | 0.00% | 0.15 | 0 | 36 | 0.46 | -0.92 | 0.06 | -0.01 | 5/5/2026 | 5/18/2026 2:59:06 PM EST |
| 28.00 | 4.90 | 5.30 | 5.10 | % | 0.18 | 0 | 17 | 0.53 | -0.96 | 0.03 | 0.00 | 5/18/2026 2:59:06 PM EST | |||
| 29.00 | 5.10 | 7.20 | 6.15 | % | 0.21 | 0 | 0 | 1.01 | -0.98 | 0.02 | 0.00 | 5/18/2026 2:59:06 PM EST | |||
| 30.00 | 5.00 | 8.30 | 6.65 | % | 0.22 | 0 | 0 | 1.13 | -0.99 | 0.01 | 0.00 | 5/18/2026 2:59:06 PM EST | |||
| 31.00 | 6.90 | 9.30 | 8.10 | % | 0.26 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/18/2026 2:59:06 PM EST | |||
| 32.00 | 7.90 | 10.30 | 9.10 | % | 0.28 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/18/2026 2:59:06 PM EST | |||
| 33.00 | 8.90 | 11.30 | 10.10 | % | 0.31 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/18/2026 2:59:06 PM EST | |||
| 34.00 | 9.90 | 12.60 | 11.25 | % | 0.33 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/18/2026 2:59:06 PM EST | |||
| 35.00 | 10.80 | 13.60 | 12.20 | % | 0.35 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/18/2026 2:59:06 PM EST |