Options Chain for BARCLAYS PLC ADR (BCS) - $27.23 as of 8/26/2026 12:34:11 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 | 13.10 | 16.30 | 14.70 | 15.10 | 0.00 | 0.00% | 1.13 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/26/2026 10:58:57 AM EST |
| 14.00 | 13.00 | 13.60 | 13.30 | % | 0.95 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/26/2026 10:58:57 AM EST | |||
| 15.00 | 12.00 | 12.50 | 12.25 | % | 0.82 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/26/2026 10:58:57 AM EST | |||
| 16.00 | 11.00 | 11.60 | 11.30 | % | 0.71 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/26/2026 10:58:57 AM EST | |||
| 17.00 | 10.00 | 10.60 | 10.30 | 11.00 | 0.00 | 0.00% | 0.61 | 0 | 5 | 1.38 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/26/2026 10:58:57 AM EST |
| 18.00 | 9.00 | 9.60 | 9.30 | 10.00 | 0.00 | 0.00% | 0.52 | 0 | 30 | 1.24 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/26/2026 10:58:57 AM EST |
| 19.00 | 8.00 | 8.50 | 8.25 | 8.43 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 8/26/2026 10:58:57 AM EST |
| 20.00 | 7.00 | 7.50 | 7.25 | 9.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/26/2026 10:58:57 AM EST |
| 21.00 | 6.00 | 6.50 | 6.25 | 8.00 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.86 | 0.99 | 0.01 | 0.00 | 8/6/2026 | 8/26/2026 10:58:57 AM EST |
| 22.00 | 5.10 | 5.50 | 5.30 | 6.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.74 | 0.99 | 0.01 | 0.00 | 8/17/2026 | 8/26/2026 10:58:57 AM EST |
| 23.00 | 4.20 | 4.40 | 4.30 | 4.10 | -1.10 | -21.16% | 0.19 | 1 | 186 | 0.64 | 0.96 | 0.03 | -0.01 | 8/26/2026 | 8/26/2026 10:58:57 AM EST |
| 24.00 | 3.10 | 3.50 | 3.30 | 4.25 | 0.00 | 0.00% | 0.14 | 0 | 326 | 0.52 | 0.91 | 0.06 | -0.01 | 8/10/2026 | 8/26/2026 10:58:57 AM EST |
| 25.00 | 2.30 | 2.50 | 2.40 | 2.35 | +0.13 | +5.86% | 0.10 | 5,007 | 293 | 0.34 | 0.83 | 0.10 | -0.01 | 8/26/2026 | 8/26/2026 10:58:57 AM EST |
| 26.00 | 1.45 | 1.70 | 1.58 | 1.45 | 0.00 | 0.00% | 0.06 | 0 | 341 | 0.32 | 0.72 | 0.15 | -0.02 | 8/24/2026 | 8/26/2026 10:58:57 AM EST |
| 27.00 | 0.85 | 1.00 | 0.93 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 3,363 | 0.29 | 0.55 | 0.20 | -0.02 | 8/25/2026 | 8/26/2026 10:58:57 AM EST |
| 28.00 | 0.40 | 0.45 | 0.43 | 0.50 | +0.05 | +11.12% | 0.02 | 6 | 1,488 | 0.28 | 0.35 | 0.20 | -0.02 | 8/26/2026 | 8/26/2026 10:58:57 AM EST |
| 29.00 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,043 | 0.27 | 0.18 | 0.14 | -0.01 | 8/25/2026 | 8/26/2026 10:58:57 AM EST |
| 30.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 966 | 0.28 | 0.09 | 0.08 | -0.01 | 8/24/2026 | 8/26/2026 10:58:57 AM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.37 | 0.03 | 0.04 | 0.00 | 8/24/2026 | 8/26/2026 10:58:57 AM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.44 | 0.01 | 0.02 | 0.00 | 8/24/2026 | 8/26/2026 10:58:57 AM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.43 | 0.00 | 0.01 | 0.00 | 8/5/2026 | 8/26/2026 10:58:57 AM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.48 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/26/2026 10:58:57 AM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.92 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/26/2026 10:58:57 AM 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.44 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/26/2026 10:58:57 AM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.31 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/26/2026 10:58:57 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.18 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 8/26/2026 10:58:57 AM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.07 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 8/26/2026 10:58:57 AM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.08 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/26/2026 10:58:57 AM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.97 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/26/2026 10:58:57 AM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.86 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/26/2026 10:58:57 AM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 322 | 0.76 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/26/2026 10:58:57 AM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 315 | 0.66 | -0.01 | 0.01 | 0.00 | 8/19/2026 | 8/26/2026 10:58:57 AM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.62 | -0.01 | 0.01 | 0.00 | 8/7/2026 | 8/26/2026 10:58:57 AM EST |
| 23.00 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,680 | 0.46 | -0.04 | 0.03 | -0.01 | 8/24/2026 | 8/26/2026 10:58:57 AM EST |
| 24.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 536 | 0.36 | -0.09 | 0.06 | -0.01 | 8/21/2026 | 8/26/2026 10:58:57 AM EST |
| 25.00 | 0.10 | 0.25 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 293 | 0.32 | -0.17 | 0.10 | -0.01 | 8/25/2026 | 8/26/2026 10:58:57 AM EST |
| 26.00 | 0.25 | 0.40 | 0.33 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1,829 | 0.31 | -0.28 | 0.15 | -0.02 | 8/24/2026 | 8/26/2026 10:58:57 AM EST |
| 27.00 | 0.60 | 0.70 | 0.65 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 362 | 0.28 | -0.45 | 0.20 | -0.02 | 8/25/2026 | 8/26/2026 10:58:57 AM EST |
| 28.00 | 1.10 | 1.25 | 1.18 | 1.38 | 0.00 | 0.00% | 0.04 | 0 | 142 | 0.27 | -0.65 | 0.20 | -0.02 | 8/24/2026 | 8/26/2026 10:58:57 AM EST |
| 29.00 | 1.85 | 2.10 | 1.98 | 1.45 | 0.00 | 0.00% | 0.07 | 0 | 445 | 0.24 | -0.82 | 0.14 | -0.01 | 8/13/2026 | 8/26/2026 10:58:57 AM EST |
| 30.00 | 2.70 | 3.10 | 2.90 | 2.55 | 0.00 | 0.00% | 0.10 | 0 | 19 | 0.43 | -0.91 | 0.08 | -0.01 | 7/27/2026 | 8/26/2026 10:58:57 AM EST |
| 31.00 | 3.70 | 4.00 | 3.85 | % | 0.12 | 0 | 0 | 0.45 | -0.97 | 0.04 | 0.00 | 8/26/2026 10:58:57 AM EST | |||
| 32.00 | 4.00 | 6.00 | 5.00 | % | 0.16 | 0 | 0 | 1.02 | -0.99 | 0.02 | 0.00 | 8/26/2026 10:58:57 AM EST | |||
| 33.00 | 5.00 | 6.70 | 5.85 | % | 0.18 | 0 | 0 | 0.98 | -1.00 | 0.01 | 0.00 | 8/26/2026 10:58:57 AM EST | |||
| 34.00 | 6.00 | 7.70 | 6.85 | % | 0.20 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/26/2026 10:58:57 AM EST | |||
| 35.00 | 6.60 | 8.70 | 7.65 | 6.80 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 8/26/2026 10:58:57 AM EST |