Options Chain for BARCLAYS PLC ADR (BCS) - $28.00 as of 8/17/2026 7:00:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 9.10 | 10.70 | 9.90 | 10.90 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 3:59:51 PM EST |
| 19.00 | 8.10 | 9.90 | 9.00 | % | 0.47 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:51 PM EST | |||
| 20.00 | 7.10 | 10.00 | 8.55 | % | 0.43 | 0 | 0 | 5.36 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:51 PM EST | |||
| 21.00 | 6.20 | 7.70 | 6.95 | 7.90 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.20 | 1.00 | 0.01 | 0.00 | 8/6/2026 | 8/17/2026 3:59:51 PM EST |
| 22.00 | 5.60 | 6.10 | 5.85 | 6.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.89 | 0.99 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 3:59:51 PM EST |
| 23.00 | 4.60 | 5.10 | 4.85 | % | 0.21 | 0 | 0 | 1.61 | 0.99 | 0.00 | 0.00 | 8/17/2026 3:59:51 PM EST | |||
| 24.00 | 3.60 | 4.10 | 3.85 | 4.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.32 | 0.99 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 3:59:51 PM EST |
| 25.00 | 2.60 | 3.10 | 2.85 | 3.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.05 | 0.99 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 3:59:51 PM EST |
| 26.00 | 1.65 | 2.10 | 1.88 | 2.15 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.77 | 0.98 | 0.03 | 0.00 | 8/12/2026 | 8/17/2026 3:59:51 PM EST |
| 27.00 | 0.75 | 1.10 | 0.93 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 864 | 0.48 | 0.88 | 0.25 | -0.04 | 8/10/2026 | 8/17/2026 3:59:51 PM EST |
| 28.00 | 0.10 | 0.35 | 0.23 | 0.29 | -0.16 | -35.56% | 0.01 | 31 | 12,560 | 0.23 | 0.44 | 0.58 | -0.04 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 29.00 | 0.00 | 0.30 | 0.15 | 0.06 | -0.06 | -50.00% | 0.01 | 10 | 4,889 | 0.61 | 0.06 | 0.17 | -0.01 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 433 | 0.58 | 0.00 | 0.01 | 0.00 | 8/14/2026 | 8/17/2026 3:59:51 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,541 | 0.65 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 3:59:51 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.79 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/17/2026 3:59:51 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/17/2026 3:59:51 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.06 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/17/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.10 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/17/2026 3:59:51 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 423 | 3.72 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/17/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:51 PM EST | |||
| 21.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 339 | 2.61 | 0.00 | 0.01 | 0.00 | 7/30/2026 | 8/17/2026 3:59:51 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | 0.02 | -0.03 | -60.00% | 0.01 | 1 | 7 | 1.85 | -0.01 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 23.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 199 | 1.92 | -0.01 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:51 PM EST |
| 24.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 316 | 1.63 | -0.01 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,014 | 0.81 | -0.01 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:51 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 484 | 0.48 | -0.02 | 0.03 | 0.00 | 8/10/2026 | 8/17/2026 3:59:51 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.08 | -44.45% | 0.00 | 1 | 382 | 0.41 | -0.12 | 0.25 | -0.04 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 28.00 | 0.05 | 0.65 | 0.35 | 0.35 | -0.01 | -2.78% | 0.01 | 1 | 1,116 | 0.51 | -0.56 | 0.58 | -0.04 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 29.00 | 1.00 | 1.40 | 1.20 | 1.65 | 0.00 | 0.00% | 0.04 | 0 | 753 | 0.60 | -0.94 | 0.17 | -0.01 | 7/24/2026 | 8/17/2026 3:59:51 PM EST |
| 30.00 | 1.95 | 2.40 | 2.18 | 2.85 | 0.00 | 0.00% | 0.07 | 0 | 74 | 0.85 | -1.00 | 0.01 | 0.00 | 7/2/2026 | 8/17/2026 3:59:51 PM EST |
| 31.00 | 2.40 | 3.50 | 2.95 | % | 0.10 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:51 PM EST | |||
| 32.00 | 3.30 | 6.10 | 4.70 | % | 0.15 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:51 PM EST | |||
| 33.00 | 4.40 | 5.90 | 5.15 | % | 0.16 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:51 PM EST | |||
| 34.00 | 5.30 | 7.00 | 6.15 | % | 0.18 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:51 PM EST | |||
| 35.00 | 6.30 | 7.90 | 7.10 | % | 0.20 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:51 PM EST |