Options Chain for BARCLAYS PLC ADR (BCS) - $20.47 as of 3/23/2026 6:59:10 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 | 6.60 | 9.10 | 7.85 | % | 0.60 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:01 PM EST | |||
| 14.00 | 5.60 | 8.10 | 6.85 | 6.17 | 0.00 | 0.00% | 0.49 | 0 | 6 | 2.18 | 0.99 | 0.01 | 0.00 | 3/20/2026 | 3/23/2026 4:00:01 PM EST |
| 15.00 | 5.20 | 6.70 | 5.95 | % | 0.40 | 0 | 0 | 1.65 | 0.97 | 0.02 | -0.01 | 3/23/2026 4:00:01 PM EST | |||
| 16.00 | 4.40 | 5.60 | 5.00 | 5.10 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.37 | 0.94 | 0.03 | -0.01 | 3/16/2026 | 3/23/2026 4:00:01 PM EST |
| 17.00 | 3.40 | 4.60 | 4.00 | % | 0.24 | 0 | 0 | 1.16 | 0.90 | 0.05 | -0.01 | 3/23/2026 4:00:01 PM EST | |||
| 18.00 | 2.90 | 3.20 | 3.05 | 7.60 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.62 | 0.84 | 0.08 | -0.02 | 2/26/2026 | 3/23/2026 4:00:01 PM EST |
| 19.00 | 2.05 | 2.20 | 2.13 | % | 0.11 | 0 | 0 | 0.51 | 0.75 | 0.11 | -0.02 | 3/23/2026 4:00:01 PM EST | |||
| 20.00 | 1.40 | 1.50 | 1.45 | 1.11 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.50 | 0.63 | 0.14 | -0.02 | 3/20/2026 | 3/23/2026 4:00:01 PM EST |
| 21.00 | 0.80 | 0.90 | 0.85 | 0.95 | +0.33 | +53.23% | 0.04 | 67 | 540 | 0.45 | 0.48 | 0.17 | -0.02 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 22.00 | 0.40 | 0.50 | 0.45 | 0.50 | +0.20 | +66.67% | 0.02 | 40 | 102 | 0.43 | 0.32 | 0.15 | -0.02 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 23.00 | 0.20 | 0.30 | 0.25 | 0.23 | +0.06 | +35.30% | 0.01 | 339 | 274 | 0.44 | 0.20 | 0.12 | -0.01 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.01 | -9.10% | 0.00 | 30 | 245 | 0.46 | 0.13 | 0.08 | -0.01 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.05 | -45.46% | 0.00 | 73 | 172 | 0.50 | 0.08 | 0.06 | -0.01 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.57 | 0.04 | 0.04 | -0.01 | 3/16/2026 | 3/23/2026 4:00:01 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.56 | 0.02 | 0.02 | 0.00 | 3/6/2026 | 3/23/2026 4:00:01 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.71 | 0.01 | 0.01 | 0.00 | 3/12/2026 | 3/23/2026 4:00:01 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.78 | 0.00 | 0.01 | 0.00 | 2/27/2026 | 3/23/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.83 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/23/2026 4:00:01 PM EST |
| 31.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/23/2026 4:00:01 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:01 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:01 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:01 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 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:01 PM EST | |||
| 14.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.03 | -0.01 | 0.01 | 0.00 | 3/18/2026 | 3/23/2026 4:00:01 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | -0.03 | 0.02 | -0.01 | 3/12/2026 | 3/23/2026 4:00:01 PM EST |
| 16.00 | 0.05 | 0.20 | 0.13 | % | 0.01 | 0 | 0 | 0.69 | -0.06 | 0.03 | -0.01 | 3/23/2026 4:00:01 PM EST | |||
| 17.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.10 | -40.00% | 0.01 | 10 | 5 | 0.62 | -0.10 | 0.05 | -0.01 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 18.00 | 0.20 | 0.35 | 0.28 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 488 | 0.57 | -0.16 | 0.08 | -0.02 | 3/20/2026 | 3/23/2026 4:00:01 PM EST |
| 19.00 | 0.40 | 0.50 | 0.45 | 0.40 | -0.30 | -42.86% | 0.02 | 69 | 767 | 0.53 | -0.25 | 0.11 | -0.02 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 20.00 | 0.70 | 0.75 | 0.73 | 0.70 | -0.37 | -34.58% | 0.04 | 69 | 4,613 | 0.49 | -0.37 | 0.14 | -0.02 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 21.00 | 1.10 | 1.20 | 1.15 | 1.15 | -0.41 | -26.29% | 0.05 | 10 | 221 | 0.46 | -0.52 | 0.17 | -0.02 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 22.00 | 1.65 | 1.80 | 1.73 | 2.23 | 0.00 | 0.00% | 0.08 | 0 | 275 | 0.42 | -0.68 | 0.15 | -0.02 | 3/20/2026 | 3/23/2026 4:00:01 PM EST |
| 23.00 | 2.35 | 2.65 | 2.50 | 2.17 | 0.00 | 0.00% | 0.11 | 0 | 160 | 0.39 | -0.80 | 0.12 | -0.01 | 3/18/2026 | 3/23/2026 4:00:01 PM EST |
| 24.00 | 3.30 | 3.50 | 3.40 | 4.06 | 0.00 | 0.00% | 0.14 | 0 | 429 | 0.52 | -0.87 | 0.08 | -0.01 | 3/20/2026 | 3/23/2026 4:00:01 PM EST |
| 25.00 | 4.20 | 4.50 | 4.35 | 3.78 | 0.00 | 0.00% | 0.17 | 0 | 28 | 0.62 | -0.92 | 0.06 | -0.01 | 3/18/2026 | 3/23/2026 4:00:01 PM EST |
| 26.00 | 4.50 | 5.80 | 5.15 | 5.30 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.93 | -0.96 | 0.04 | -0.01 | 3/18/2026 | 3/23/2026 4:00:01 PM EST |
| 27.00 | 5.20 | 7.20 | 6.20 | 6.17 | 0.00 | 0.00% | 0.23 | 0 | 14 | 1.27 | -0.98 | 0.02 | 0.00 | 3/19/2026 | 3/23/2026 4:00:01 PM EST |
| 28.00 | 6.00 | 8.50 | 7.25 | % | 0.26 | 0 | 0 | 1.52 | -0.99 | 0.01 | 0.00 | 3/23/2026 4:00:01 PM EST | |||
| 29.00 | 7.00 | 9.50 | 8.25 | % | 0.28 | 0 | 0 | 1.62 | -1.00 | 0.01 | 0.00 | 3/23/2026 4:00:01 PM EST | |||
| 30.00 | 8.00 | 10.50 | 9.25 | % | 0.31 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:01 PM EST | |||
| 31.00 | 9.00 | 11.50 | 10.25 | % | 0.33 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:01 PM EST | |||
| 32.00 | 10.00 | 12.50 | 11.25 | % | 0.35 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:01 PM EST | |||
| 33.00 | 11.00 | 13.50 | 12.25 | 9.70 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/23/2026 4:00:01 PM EST |
| 34.00 | 12.00 | 14.50 | 13.25 | % | 0.39 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:01 PM EST |