Options Chain for BARCLAYS PLC ADR (BCS) - $23.61 as of 5/8/2026 7:10:27 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 | 10.40 | 11.10 | 10.75 | % | 0.83 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:41 PM EST | |||
| 14.00 | 9.40 | 10.10 | 9.75 | % | 0.70 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:41 PM EST | |||
| 15.00 | 8.40 | 9.10 | 8.75 | 9.59 | 0.00 | 0.00% | 0.58 | 0 | 26 | 2.77 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 3:59:41 PM EST |
| 16.00 | 7.40 | 8.10 | 7.75 | 8.60 | 0.00 | 0.00% | 0.48 | 0 | 2 | 2.46 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 3:59:41 PM EST |
| 17.00 | 6.40 | 7.10 | 6.75 | % | 0.40 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:41 PM EST | |||
| 18.00 | 5.40 | 6.10 | 5.75 | % | 0.32 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:41 PM EST | |||
| 19.00 | 4.40 | 5.10 | 4.75 | % | 0.25 | 0 | 0 | 1.61 | 0.99 | 0.01 | 0.00 | 5/8/2026 3:59:41 PM EST | |||
| 20.00 | 3.50 | 4.10 | 3.80 | 3.05 | 0.00 | 0.00% | 0.19 | 0 | 100 | 1.35 | 0.98 | 0.03 | -0.01 | 4/23/2026 | 5/8/2026 3:59:41 PM EST |
| 21.00 | 2.65 | 3.10 | 2.88 | 2.75 | -0.40 | -12.70% | 0.14 | 5 | 696 | 1.09 | 0.92 | 0.07 | -0.02 | 5/8/2026 | 5/8/2026 3:59:41 PM EST |
| 22.00 | 1.80 | 1.95 | 1.88 | 1.84 | -0.31 | -14.42% | 0.09 | 26 | 2,688 | 0.57 | 0.83 | 0.13 | -0.03 | 5/8/2026 | 5/8/2026 3:59:41 PM EST |
| 23.00 | 0.95 | 1.10 | 1.03 | 1.00 | 0.00 | 0.00% | 0.04 | 11 | 4,166 | 0.47 | 0.68 | 0.22 | -0.04 | 5/8/2026 | 5/8/2026 3:59:41 PM EST |
| 24.00 | 0.35 | 0.55 | 0.45 | 0.40 | -0.05 | -11.12% | 0.02 | 81 | 575 | 0.43 | 0.43 | 0.28 | -0.04 | 5/8/2026 | 5/8/2026 3:59:41 PM EST |
| 25.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 2 | 1,740 | 0.40 | 0.19 | 0.20 | -0.03 | 5/8/2026 | 5/8/2026 3:59:41 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.09 | -64.29% | 0.00 | 1 | 816 | 0.55 | 0.06 | 0.09 | -0.01 | 5/8/2026 | 5/8/2026 3:59:41 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.70 | 0.02 | 0.03 | 0.00 | 4/27/2026 | 5/8/2026 3:59:41 PM EST |
| 28.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.84 | 0.00 | 0.01 | 0.00 | 4/27/2026 | 5/8/2026 3:59:41 PM EST |
| 29.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:41 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.09 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:41 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:41 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:41 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 | 0.40 | 0.20 | % | 0.02 | 0 | 1 | 2.50 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:41 PM EST | |||
| 14.00 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/8/2026 3:59:41 PM EST |
| 15.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:41 PM EST | |||
| 16.00 | 0.00 | 0.10 | 0.05 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.74 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/8/2026 3:59:41 PM EST |
| 17.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 143 | 1.51 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:41 PM EST |
| 18.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 99 | 1.30 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 3:59:41 PM EST |
| 19.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.20 | -0.01 | 0.01 | 0.00 | 4/29/2026 | 5/8/2026 3:59:41 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 276 | 0.88 | -0.02 | 0.03 | -0.01 | 5/4/2026 | 5/8/2026 3:59:41 PM EST |
| 21.00 | 0.05 | 0.35 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 308 | 0.87 | -0.08 | 0.07 | -0.02 | 5/7/2026 | 5/8/2026 3:59:41 PM EST |
| 22.00 | 0.05 | 0.20 | 0.13 | 0.14 | -0.11 | -44.00% | 0.01 | 1 | 9,312 | 0.50 | -0.17 | 0.13 | -0.03 | 5/8/2026 | 5/8/2026 3:59:41 PM EST |
| 23.00 | 0.25 | 0.45 | 0.35 | 0.35 | -0.10 | -22.23% | 0.02 | 27 | 6,053 | 0.45 | -0.32 | 0.22 | -0.04 | 5/8/2026 | 5/8/2026 3:59:41 PM EST |
| 24.00 | 0.55 | 0.80 | 0.68 | 0.80 | -0.10 | -11.12% | 0.03 | 48 | 160 | 0.37 | -0.57 | 0.28 | -0.04 | 5/8/2026 | 5/8/2026 3:59:41 PM EST |
| 25.00 | 1.30 | 1.60 | 1.45 | 1.53 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.36 | -0.81 | 0.20 | -0.03 | 5/1/2026 | 5/8/2026 3:59:41 PM EST |
| 26.00 | 2.25 | 2.45 | 2.35 | 2.36 | -2.99 | -55.89% | 0.09 | 4 | 4 | 0.62 | -0.94 | 0.09 | -0.01 | 5/8/2026 | 5/8/2026 3:59:41 PM EST |
| 27.00 | 3.00 | 3.50 | 3.25 | % | 0.12 | 0 | 0 | 0.85 | -0.98 | 0.03 | 0.00 | 5/8/2026 3:59:41 PM EST | |||
| 28.00 | 4.20 | 4.70 | 4.45 | 5.05 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.26 | -1.00 | 0.01 | 0.00 | 5/5/2026 | 5/8/2026 3:59:41 PM EST |
| 29.00 | 4.50 | 5.70 | 5.10 | 6.05 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:41 PM EST |
| 30.00 | 5.40 | 7.10 | 6.25 | 7.10 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:41 PM EST |
| 31.00 | 6.40 | 7.90 | 7.15 | 8.05 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:41 PM EST |
| 32.00 | 7.40 | 9.10 | 8.25 | % | 0.26 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:41 PM EST |