Options Chain for BARCLAYS PLC ADR (BCS) - $27.00 as of 9/7/2026 7:12:21 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 | 11.60 | 12.60 | 12.10 | 9.70 | 0.00 | 0.00% | 0.81 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 9/4/2026 3:59:57 PM EST |
| 16.00 | 10.60 | 11.40 | 11.00 | % | 0.69 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 17.00 | 9.60 | 10.50 | 10.05 | % | 0.59 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 18.00 | 8.60 | 9.60 | 9.10 | % | 0.51 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 19.00 | 7.90 | 8.40 | 8.15 | % | 0.43 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 20.00 | 6.90 | 7.20 | 7.05 | % | 0.35 | 0 | 0 | 0.59 | 0.99 | 0.01 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 21.00 | 5.90 | 6.30 | 6.10 | 7.50 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.59 | 0.99 | 0.01 | 0.00 | 7/22/2026 | 9/4/2026 3:59:57 PM EST |
| 22.00 | 4.90 | 5.40 | 5.15 | 3.68 | 0.00 | 0.00% | 0.23 | 0 | 91 | 0.56 | 0.97 | 0.02 | -0.01 | 5/28/2026 | 9/4/2026 3:59:57 PM EST |
| 23.00 | 4.00 | 4.40 | 4.20 | 3.62 | 0.00 | 0.00% | 0.18 | 0 | 141 | 0.47 | 0.93 | 0.04 | -0.01 | 7/29/2026 | 9/4/2026 3:59:57 PM EST |
| 24.00 | 3.10 | 3.40 | 3.25 | 4.50 | 0.00 | 0.00% | 0.14 | 0 | 282 | 0.28 | 0.88 | 0.07 | -0.01 | 8/10/2026 | 9/4/2026 3:59:57 PM EST |
| 25.00 | 2.30 | 2.55 | 2.43 | 3.60 | 0.00 | 0.00% | 0.10 | 0 | 348 | 0.30 | 0.79 | 0.10 | -0.01 | 8/11/2026 | 9/4/2026 3:59:57 PM EST |
| 26.00 | 1.20 | 1.75 | 1.48 | 1.15 | 0.00 | 0.00% | 0.06 | 0 | 327 | 0.22 | 0.68 | 0.14 | -0.01 | 9/2/2026 | 9/4/2026 3:59:57 PM EST |
| 27.00 | 1.00 | 1.10 | 1.05 | 1.04 | +0.04 | +4.00% | 0.04 | 8 | 436 | 0.27 | 0.54 | 0.16 | -0.01 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 28.00 | 0.55 | 0.65 | 0.60 | 0.55 | +0.15 | +37.50% | 0.02 | 15 | 312 | 0.26 | 0.38 | 0.16 | -0.01 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 29.00 | 0.20 | 0.55 | 0.38 | 0.30 | +0.02 | +7.15% | 0.01 | 17 | 2,230 | 0.28 | 0.24 | 0.13 | -0.01 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 512 | 0.28 | 0.14 | 0.09 | -0.01 | 9/2/2026 | 9/4/2026 3:59:57 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.34 | 0.07 | 0.06 | 0.00 | 8/24/2026 | 9/4/2026 3:59:57 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.33 | 0.03 | 0.03 | 0.00 | 8/24/2026 | 9/4/2026 3:59:57 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | 0.02 | 0.02 | 0.00 | 8/6/2026 | 9/4/2026 3:59:57 PM EST |
| 34.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.57 | 0.01 | 0.01 | 0.00 | 6/29/2026 | 9/4/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 210 | 0.69 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 3:59:57 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 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 109 | 1.29 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.89 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 9/4/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.80 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.72 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 9/4/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 238 | 0.64 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 325 | 0.56 | -0.01 | 0.01 | 0.00 | 8/27/2026 | 9/4/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.72 | -0.01 | 0.01 | 0.00 | 8/31/2026 | 9/4/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.45 | -0.03 | 0.02 | -0.01 | 9/3/2026 | 9/4/2026 3:59:57 PM EST |
| 23.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.35 | -0.07 | 0.04 | -0.01 | 9/2/2026 | 9/4/2026 3:59:57 PM EST |
| 24.00 | 0.15 | 0.25 | 0.20 | 0.21 | -0.14 | -40.00% | 0.01 | 1 | 1,443 | 0.33 | -0.12 | 0.07 | -0.01 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 25.00 | 0.10 | 0.50 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 212 | 0.28 | -0.21 | 0.10 | -0.01 | 9/3/2026 | 9/4/2026 3:59:57 PM EST |
| 26.00 | 0.55 | 0.65 | 0.60 | 0.55 | -0.10 | -15.39% | 0.02 | 16 | 199 | 0.30 | -0.32 | 0.14 | -0.01 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 27.00 | 0.90 | 1.00 | 0.95 | 0.90 | -0.17 | -15.89% | 0.04 | 43 | 190 | 0.27 | -0.46 | 0.16 | -0.01 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 28.00 | 1.40 | 1.60 | 1.50 | 1.60 | 0.00 | 0.00% | 0.05 | 0 | 2,072 | 0.26 | -0.62 | 0.16 | -0.01 | 8/24/2026 | 9/4/2026 3:59:57 PM EST |
| 29.00 | 2.10 | 2.35 | 2.23 | 1.80 | 0.00 | 0.00% | 0.08 | 0 | 138 | 0.26 | -0.76 | 0.13 | -0.01 | 8/17/2026 | 9/4/2026 3:59:57 PM EST |
| 30.00 | 3.00 | 3.30 | 3.15 | 2.85 | 0.00 | 0.00% | 0.10 | 0 | 21 | 0.36 | -0.86 | 0.09 | -0.01 | 7/6/2026 | 9/4/2026 3:59:57 PM EST |
| 31.00 | 3.90 | 4.30 | 4.10 | % | 0.13 | 0 | 0 | 0.42 | -0.93 | 0.06 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 32.00 | 4.20 | 5.90 | 5.05 | % | 0.16 | 0 | 0 | 0.70 | -0.97 | 0.03 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 33.00 | 5.00 | 7.00 | 6.00 | % | 0.18 | 0 | 0 | 0.80 | -0.98 | 0.02 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 34.00 | 6.10 | 8.00 | 7.05 | % | 0.21 | 0 | 0 | 0.86 | -0.99 | 0.01 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 35.00 | 7.00 | 9.50 | 8.25 | % | 0.24 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST |