Options Chain for BARCLAYS PLC ADR (BCS) - $23.90 as of 5/26/2026 5:39:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 10.50 | 14.70 | 12.60 | % | 1.05 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/26/2026 3:59:57 PM EST | |||
| 13.00 | 9.80 | 13.70 | 11.75 | % | 0.90 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/26/2026 3:59:57 PM EST | |||
| 14.00 | 10.40 | 10.80 | 10.60 | % | 0.76 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/26/2026 3:59:57 PM EST | |||
| 15.00 | 9.40 | 9.80 | 9.60 | % | 0.64 | 0 | 0 | 0.94 | 0.99 | 0.00 | 0.00 | 5/26/2026 3:59:57 PM EST | |||
| 16.00 | 8.40 | 8.80 | 8.60 | % | 0.54 | 0 | 0 | 0.83 | 0.99 | 0.01 | 0.00 | 5/26/2026 3:59:57 PM EST | |||
| 17.00 | 7.40 | 7.80 | 7.60 | % | 0.45 | 0 | 0 | 0.73 | 0.97 | 0.01 | 0.00 | 5/26/2026 3:59:57 PM EST | |||
| 18.00 | 6.50 | 6.80 | 6.65 | % | 0.37 | 0 | 0 | 0.64 | 0.95 | 0.02 | -0.01 | 5/26/2026 3:59:57 PM EST | |||
| 19.00 | 5.50 | 5.90 | 5.70 | % | 0.30 | 0 | 0 | 0.61 | 0.92 | 0.03 | -0.01 | 5/26/2026 3:59:57 PM EST | |||
| 20.00 | 4.60 | 4.90 | 4.75 | % | 0.24 | 0 | 0 | 0.37 | 0.88 | 0.04 | -0.01 | 5/26/2026 3:59:57 PM EST | |||
| 21.00 | 3.70 | 4.00 | 3.85 | 3.20 | 0.00 | 0.00% | 0.18 | 0 | 15 | 0.37 | 0.83 | 0.06 | -0.01 | 4/30/2026 | 5/26/2026 3:59:57 PM EST |
| 22.00 | 2.95 | 3.20 | 3.08 | 2.65 | 0.00 | 0.00% | 0.14 | 0 | 26 | 0.39 | 0.76 | 0.07 | -0.01 | 5/22/2026 | 5/26/2026 3:59:57 PM EST |
| 23.00 | 2.25 | 2.40 | 2.33 | 2.05 | 0.00 | 0.00% | 0.10 | 0 | 134 | 0.37 | 0.69 | 0.09 | -0.02 | 5/21/2026 | 5/26/2026 3:59:57 PM EST |
| 24.00 | 1.60 | 1.75 | 1.68 | 1.65 | +0.34 | +25.96% | 0.07 | 1 | 160 | 0.36 | 0.60 | 0.10 | -0.02 | 5/26/2026 | 5/26/2026 3:59:57 PM EST |
| 25.00 | 1.10 | 1.20 | 1.15 | 1.10 | +0.23 | +26.44% | 0.05 | 20 | 299 | 0.35 | 0.49 | 0.11 | -0.01 | 5/26/2026 | 5/26/2026 3:59:57 PM EST |
| 26.00 | 0.70 | 0.80 | 0.75 | 0.70 | +0.15 | +27.28% | 0.03 | 6 | 286 | 0.34 | 0.37 | 0.12 | -0.01 | 5/26/2026 | 5/26/2026 3:59:57 PM EST |
| 27.00 | 0.40 | 0.50 | 0.45 | 0.40 | +0.05 | +14.29% | 0.02 | 8 | 159 | 0.33 | 0.25 | 0.11 | -0.01 | 5/26/2026 | 5/26/2026 3:59:57 PM EST |
| 28.00 | 0.25 | 0.30 | 0.28 | 0.25 | +0.05 | +25.00% | 0.01 | 3 | 330 | 0.34 | 0.15 | 0.08 | -0.01 | 5/26/2026 | 5/26/2026 3:59:57 PM EST |
| 29.00 | 0.15 | 0.25 | 0.20 | 0.15 | % | 0.01 | 1 | 0 | 0.31 | 0.09 | 0.06 | 0.00 | 5/26/2026 | 5/26/2026 3:59:57 PM EST | |
| 30.00 | 0.05 | 0.15 | 0.10 | % | 0.00 | 0 | 0 | 0.34 | 0.06 | 0.04 | 0.00 | 5/26/2026 3:59:57 PM EST | |||
| 31.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.39 | 0.03 | 0.02 | 0.00 | 5/26/2026 3:59:57 PM EST | |||
| 32.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.43 | 0.02 | 0.01 | 0.00 | 5/26/2026 3:59:57 PM EST | |||
| 33.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.01 | 0.00 | 5/26/2026 3:59:57 PM EST | |||
| 34.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.07 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/26/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.96 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/26/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:57 PM EST | |||
| 15.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | -0.01 | 0.00 | 0.00 | 5/4/2026 | 5/26/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.60 | -0.01 | 0.01 | 0.00 | 4/14/2026 | 5/26/2026 3:59:57 PM EST |
| 17.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.60 | -0.03 | 0.01 | 0.00 | 5/6/2026 | 5/26/2026 3:59:57 PM EST |
| 18.00 | 0.05 | 0.20 | 0.13 | % | 0.01 | 0 | 0 | 0.55 | -0.05 | 0.02 | -0.01 | 5/26/2026 3:59:57 PM EST | |||
| 19.00 | 0.10 | 0.20 | 0.15 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.49 | -0.08 | 0.03 | -0.01 | 5/20/2026 | 5/26/2026 3:59:57 PM EST |
| 20.00 | 0.15 | 0.30 | 0.23 | 0.22 | -0.27 | -55.11% | 0.01 | 2 | 354 | 0.47 | -0.12 | 0.04 | -0.01 | 5/26/2026 | 5/26/2026 3:59:57 PM EST |
| 21.00 | 0.25 | 0.40 | 0.33 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 65 | 0.44 | -0.17 | 0.06 | -0.01 | 5/20/2026 | 5/26/2026 3:59:57 PM EST |
| 22.00 | 0.40 | 0.55 | 0.48 | 0.50 | -0.20 | -28.58% | 0.02 | 1 | 1,005 | 0.41 | -0.24 | 0.07 | -0.01 | 5/26/2026 | 5/26/2026 3:59:57 PM EST |
| 23.00 | 0.65 | 0.80 | 0.73 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 744 | 0.39 | -0.31 | 0.09 | -0.02 | 5/22/2026 | 5/26/2026 3:59:57 PM EST |
| 24.00 | 1.00 | 1.15 | 1.08 | 1.05 | -0.20 | -16.00% | 0.05 | 34 | 221 | 0.38 | -0.40 | 0.10 | -0.02 | 5/26/2026 | 5/26/2026 3:59:57 PM EST |
| 25.00 | 1.45 | 1.60 | 1.53 | 1.90 | 0.00 | 0.00% | 0.06 | 0 | 127 | 0.36 | -0.51 | 0.11 | -0.01 | 5/22/2026 | 5/26/2026 3:59:57 PM EST |
| 26.00 | 2.05 | 2.20 | 2.13 | % | 0.08 | 0 | 0 | 0.35 | -0.63 | 0.12 | -0.01 | 5/26/2026 3:59:57 PM EST | |||
| 27.00 | 2.70 | 3.00 | 2.85 | % | 0.11 | 0 | 0 | 0.35 | -0.75 | 0.11 | -0.01 | 5/26/2026 3:59:57 PM EST | |||
| 28.00 | 3.60 | 3.90 | 3.75 | % | 0.13 | 0 | 0 | 0.38 | -0.85 | 0.08 | -0.01 | 5/26/2026 3:59:57 PM EST | |||
| 29.00 | 4.50 | 4.80 | 4.65 | % | 0.16 | 0 | 0 | 0.45 | -0.91 | 0.06 | 0.00 | 5/26/2026 3:59:57 PM EST | |||
| 30.00 | 5.30 | 5.80 | 5.55 | % | 0.18 | 0 | 0 | 0.50 | -0.94 | 0.04 | 0.00 | 5/26/2026 3:59:57 PM EST | |||
| 31.00 | 4.80 | 8.60 | 6.70 | % | 0.22 | 0 | 0 | 0.55 | -0.97 | 0.02 | 0.00 | 5/26/2026 3:59:57 PM EST | |||
| 32.00 | 6.50 | 8.60 | 7.55 | % | 0.24 | 0 | 0 | 0.91 | -0.98 | 0.01 | 0.00 | 5/26/2026 3:59:57 PM EST | |||
| 33.00 | 7.50 | 10.50 | 9.00 | % | 0.27 | 0 | 0 | 1.24 | -0.99 | 0.01 | 0.00 | 5/26/2026 3:59:57 PM EST | |||
| 34.00 | 8.50 | 11.50 | 10.00 | % | 0.29 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/26/2026 3:59:57 PM EST | |||
| 35.00 | 9.50 | 11.60 | 10.55 | % | 0.30 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/26/2026 3:59:57 PM EST |