Options Chain for BARCLAYS PLC ADR (BCS) - $24.27 as of 10/1/2026 7:40:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.40 | 8.90 | 8.65 | 11.55 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 10/1/2026 4:00:00 PM EST |
| 16.00 | 7.40 | 7.90 | 7.65 | % | 0.48 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 17.00 | 6.40 | 6.90 | 6.65 | % | 0.39 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 18.00 | 5.40 | 5.80 | 5.60 | 6.90 | 0.00 | 0.00% | 0.31 | 0 | 5 | 0.99 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/1/2026 4:00:00 PM EST |
| 19.00 | 4.40 | 4.80 | 4.60 | % | 0.24 | 0 | 0 | 0.83 | 0.99 | 0.01 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 20.00 | 3.50 | 3.90 | 3.70 | % | 0.18 | 0 | 0 | 0.78 | 0.98 | 0.03 | -0.01 | 10/1/2026 4:00:00 PM EST | |||
| 21.00 | 2.55 | 2.90 | 2.73 | 6.60 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.62 | 0.92 | 0.07 | -0.01 | 8/19/2026 | 10/1/2026 4:00:00 PM EST |
| 22.00 | 1.65 | 1.95 | 1.80 | 2.40 | 0.00 | 0.00% | 0.08 | 0 | 89 | 0.29 | 0.83 | 0.14 | -0.02 | 9/24/2026 | 10/1/2026 4:00:00 PM EST |
| 23.00 | 0.95 | 1.10 | 1.03 | 0.90 | -2.72 | -75.14% | 0.04 | 16 | 141 | 0.33 | 0.67 | 0.22 | -0.02 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 24.00 | 0.40 | 0.50 | 0.45 | 0.38 | -0.63 | -62.38% | 0.02 | 27 | 283 | 0.31 | 0.43 | 0.26 | -0.02 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 25.00 | 0.10 | 0.20 | 0.15 | 0.14 | -0.18 | -56.25% | 0.01 | 34 | 510 | 0.30 | 0.20 | 0.19 | -0.01 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 56 | 1,366 | 0.38 | 0.08 | 0.09 | -0.01 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 27.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 500 | 0.41 | 0.03 | 0.04 | 0.00 | 9/30/2026 | 10/1/2026 4:00:00 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 866 | 0.50 | 0.01 | 0.01 | 0.00 | 9/18/2026 | 10/1/2026 4:00:00 PM EST |
| 29.00 | 0.00 | 0.70 | 0.35 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2,261 | 0.58 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 353 | 1.34 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/1/2026 4:00:00 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 97 | 1.44 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/1/2026 4:00:00 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.54 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/1/2026 4:00:00 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 10/1/2026 4:00:00 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.72 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 10/1/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 210 | 1.80 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 10/1/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 109 | 1.19 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/1/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 1.00 | 0.50 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.04 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 10/1/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.90 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 10/1/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.88 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 10/1/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 238 | 0.74 | -0.01 | 0.01 | 0.00 | 8/21/2026 | 10/1/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 207 | 0.60 | -0.02 | 0.03 | -0.01 | 9/24/2026 | 10/1/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.42 | -0.08 | 0.07 | -0.01 | 9/24/2026 | 10/1/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.15 | +300.00% | 0.00 | 10 | 105 | 0.33 | -0.17 | 0.14 | -0.02 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 23.00 | 0.15 | 0.40 | 0.28 | 0.45 | +0.25 | +125.00% | 0.01 | 1,330 | 173 | 0.29 | -0.33 | 0.22 | -0.02 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 24.00 | 0.70 | 0.85 | 0.78 | 0.83 | +0.38 | +84.45% | 0.03 | 45 | 1,706 | 0.31 | -0.57 | 0.26 | -0.02 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 25.00 | 1.40 | 1.65 | 1.53 | 0.85 | 0.00 | 0.00% | 0.06 | 0 | 276 | 0.40 | -0.80 | 0.19 | -0.01 | 9/25/2026 | 10/1/2026 4:00:00 PM EST |
| 26.00 | 2.20 | 2.65 | 2.43 | 1.38 | 0.00 | 0.00% | 0.09 | 0 | 293 | 0.54 | -0.92 | 0.09 | -0.01 | 9/28/2026 | 10/1/2026 4:00:00 PM EST |
| 27.00 | 2.85 | 3.70 | 3.28 | 2.83 | 0.00 | 0.00% | 0.12 | 0 | 183 | 0.71 | -0.97 | 0.04 | 0.00 | 9/24/2026 | 10/1/2026 4:00:00 PM EST |
| 28.00 | 3.80 | 4.70 | 4.25 | 3.30 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.82 | -0.99 | 0.01 | 0.00 | 9/28/2026 | 10/1/2026 4:00:00 PM EST |
| 29.00 | 4.80 | 5.70 | 5.25 | 4.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/1/2026 4:00:00 PM EST |
| 30.00 | 5.50 | 7.00 | 6.25 | 5.30 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/1/2026 4:00:00 PM EST |
| 31.00 | 6.50 | 8.00 | 7.25 | % | 0.23 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 32.00 | 7.50 | 9.10 | 8.30 | % | 0.26 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 33.00 | 8.50 | 10.00 | 9.25 | % | 0.28 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 34.00 | 9.50 | 11.00 | 10.25 | % | 0.30 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 35.00 | 10.10 | 12.40 | 11.25 | % | 0.32 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST |