Options Chain for BARCLAYS PLC ADR (BCS) - $27.91 as of 7/27/2026 7:11:10 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 | 14.30 | 17.90 | 16.10 | % | 1.24 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 14.00 | 14.10 | 15.10 | 14.60 | % | 1.04 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 15.00 | 13.10 | 14.10 | 13.60 | % | 0.91 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 16.00 | 12.10 | 13.10 | 12.60 | % | 0.79 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 17.00 | 11.10 | 12.10 | 11.60 | % | 0.68 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 18.00 | 10.30 | 10.90 | 10.60 | 10.20 | 0.00 | 0.00% | 0.59 | 0 | 39 | 1.00 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 3:59:55 PM EST |
| 19.00 | 9.20 | 9.90 | 9.55 | 8.43 | 0.00 | 0.00% | 0.50 | 0 | 2 | 0.85 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 3:59:55 PM EST |
| 20.00 | 8.30 | 8.80 | 8.55 | 7.43 | 0.00 | 0.00% | 0.43 | 0 | 40 | 0.76 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:55 PM EST |
| 21.00 | 7.40 | 7.90 | 7.65 | 3.12 | 0.00 | 0.00% | 0.36 | 0 | 144 | 0.68 | 0.99 | 0.01 | 0.00 | 5/19/2026 | 7/27/2026 3:59:55 PM EST |
| 22.00 | 6.40 | 6.90 | 6.65 | 5.85 | 0.00 | 0.00% | 0.30 | 0 | 330 | 0.65 | 0.97 | 0.03 | 0.00 | 7/2/2026 | 7/27/2026 3:59:55 PM EST |
| 23.00 | 5.40 | 6.10 | 5.75 | 5.55 | 0.00 | 0.00% | 0.25 | 0 | 288 | 0.52 | 0.93 | 0.04 | 0.00 | 7/22/2026 | 7/27/2026 3:59:55 PM EST |
| 24.00 | 4.50 | 5.00 | 4.75 | 4.63 | 0.00 | 0.00% | 0.20 | 0 | 357 | 0.52 | 0.89 | 0.05 | -0.01 | 7/22/2026 | 7/27/2026 3:59:55 PM EST |
| 25.00 | 3.70 | 4.00 | 3.85 | 3.00 | 0.00 | 0.00% | 0.15 | 0 | 292 | 0.38 | 0.83 | 0.06 | -0.01 | 7/23/2026 | 7/27/2026 3:59:55 PM EST |
| 26.00 | 2.90 | 3.30 | 3.10 | 3.11 | 0.00 | 0.00% | 0.12 | 0 | 301 | 0.38 | 0.76 | 0.08 | -0.01 | 7/15/2026 | 7/27/2026 3:59:55 PM EST |
| 27.00 | 2.20 | 2.50 | 2.35 | 2.37 | +0.29 | +13.95% | 0.09 | 1 | 2,383 | 0.36 | 0.67 | 0.09 | -0.01 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 28.00 | 1.65 | 1.85 | 1.75 | 1.52 | +0.07 | +4.83% | 0.06 | 6 | 625 | 0.35 | 0.57 | 0.10 | -0.01 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 29.00 | 1.15 | 1.35 | 1.25 | 1.25 | +0.30 | +31.58% | 0.04 | 67 | 790 | 0.35 | 0.47 | 0.11 | -0.01 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 30.00 | 0.75 | 0.90 | 0.83 | 0.80 | +0.15 | +23.08% | 0.03 | 25 | 803 | 0.33 | 0.36 | 0.10 | -0.01 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 31.00 | 0.45 | 0.60 | 0.53 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 207 | 0.32 | 0.27 | 0.09 | -0.01 | 7/16/2026 | 7/27/2026 3:59:55 PM EST |
| 32.00 | 0.25 | 0.45 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 178 | 0.33 | 0.19 | 0.08 | -0.01 | 7/22/2026 | 7/27/2026 3:59:55 PM EST |
| 33.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.32 | 0.13 | 0.06 | -0.01 | 6/30/2026 | 7/27/2026 3:59:55 PM EST |
| 34.00 | 0.05 | 0.25 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.33 | 0.09 | 0.04 | -0.01 | 7/6/2026 | 7/27/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.41 | 0.06 | 0.03 | 0.00 | 7/2/2026 | 7/27/2026 3:59:55 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 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.11 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 7/27/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.02 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.93 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/27/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.91 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 7/27/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.76 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.75 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 3:59:55 PM EST |
| 19.00 | 0.05 | 0.15 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 123 | 0.61 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:55 PM EST |
| 20.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 327 | 0.57 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:55 PM EST |
| 21.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 312 | 0.52 | -0.01 | 0.01 | 0.00 | 7/22/2026 | 7/27/2026 3:59:55 PM EST |
| 22.00 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.47 | -0.03 | 0.03 | 0.00 | 7/17/2026 | 7/27/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,675 | 0.42 | -0.07 | 0.04 | 0.00 | 7/22/2026 | 7/27/2026 3:59:55 PM EST |
| 24.00 | 0.25 | 0.40 | 0.33 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 474 | 0.43 | -0.11 | 0.05 | -0.01 | 7/14/2026 | 7/27/2026 3:59:55 PM EST |
| 25.00 | 0.35 | 0.55 | 0.45 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 182 | 0.40 | -0.17 | 0.06 | -0.01 | 7/21/2026 | 7/27/2026 3:59:55 PM EST |
| 26.00 | 0.55 | 0.70 | 0.63 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.38 | -0.24 | 0.08 | -0.01 | 7/20/2026 | 7/27/2026 3:59:55 PM EST |
| 27.00 | 0.85 | 1.00 | 0.93 | 1.00 | -0.18 | -15.26% | 0.03 | 2 | 84 | 0.37 | -0.33 | 0.09 | -0.01 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 28.00 | 1.20 | 1.40 | 1.30 | 1.40 | 0.00 | 0.00% | 0.05 | 0 | 74 | 0.35 | -0.43 | 0.10 | -0.01 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 29.00 | 1.70 | 1.85 | 1.78 | 1.90 | 0.00 | 0.00% | 0.06 | 85 | 213 | 0.34 | -0.53 | 0.11 | -0.01 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 30.00 | 2.25 | 2.50 | 2.38 | 2.55 | % | 0.08 | 5 | 14 | 0.34 | -0.64 | 0.10 | -0.01 | 7/27/2026 | 7/27/2026 3:59:55 PM EST | |
| 31.00 | 2.95 | 3.30 | 3.13 | % | 0.10 | 0 | 0 | 0.34 | -0.73 | 0.09 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 32.00 | 3.70 | 4.20 | 3.95 | % | 0.12 | 0 | 0 | 0.35 | -0.81 | 0.08 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 33.00 | 4.60 | 5.10 | 4.85 | % | 0.15 | 0 | 0 | 0.35 | -0.87 | 0.06 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 34.00 | 5.50 | 6.00 | 5.75 | % | 0.17 | 0 | 0 | 0.36 | -0.91 | 0.04 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 35.00 | 6.50 | 7.00 | 6.75 | 6.80 | 0.00 | 0.00% | 0.19 | 0 | 16 | 0.52 | -0.94 | 0.03 | 0.00 | 7/15/2026 | 7/27/2026 3:59:55 PM EST |