Options Chain for BARCLAYS PLC ADR (BCS) - $28.09 as of 8/7/2026 7:40:28 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 | 14.70 | 15.30 | 15.00 | 15.10 | 0.00 | 0.00% | 1.15 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 14.00 | 13.80 | 14.30 | 14.05 | % | 1.00 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 15.00 | 12.80 | 13.30 | 13.05 | % | 0.87 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 16.00 | 11.80 | 12.30 | 12.05 | % | 0.75 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 17.00 | 10.80 | 11.30 | 11.05 | % | 0.65 | 0 | 0 | 1.15 | 0.99 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 18.00 | 9.90 | 10.30 | 10.10 | 10.90 | 0.00 | 0.00% | 0.56 | 0 | 30 | 1.04 | 0.99 | 0.01 | 0.00 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 19.00 | 8.90 | 9.40 | 9.15 | 8.43 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.99 | 0.98 | 0.01 | 0.00 | 7/9/2026 | 8/7/2026 4:00:05 PM EST |
| 20.00 | 7.90 | 8.30 | 8.10 | 9.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.82 | 0.97 | 0.01 | 0.00 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 21.00 | 6.90 | 7.30 | 7.10 | 8.00 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.72 | 0.95 | 0.02 | -0.01 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 22.00 | 5.90 | 6.30 | 6.10 | 6.50 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.63 | 0.93 | 0.03 | -0.01 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 23.00 | 5.10 | 5.40 | 5.25 | 5.20 | -0.40 | -7.15% | 0.23 | 60 | 188 | 0.43 | 0.91 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 24.00 | 4.10 | 4.40 | 4.25 | 4.31 | -0.22 | -4.86% | 0.18 | 6 | 326 | 0.36 | 0.88 | 0.05 | -0.01 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 25.00 | 3.20 | 3.50 | 3.35 | 3.40 | 0.00 | 0.00% | 0.13 | 0 | 292 | 0.34 | 0.86 | 0.07 | -0.01 | 8/4/2026 | 8/7/2026 4:00:05 PM EST |
| 26.00 | 2.40 | 2.70 | 2.55 | 2.87 | 0.00 | 0.00% | 0.10 | 0 | 301 | 0.33 | 0.80 | 0.10 | -0.01 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 27.00 | 1.70 | 1.85 | 1.78 | 1.96 | 0.00 | 0.00% | 0.07 | 0 | 3,362 | 0.30 | 0.69 | 0.14 | -0.01 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 28.00 | 1.10 | 1.25 | 1.18 | 1.20 | -0.12 | -9.10% | 0.04 | 6 | 660 | 0.29 | 0.54 | 0.15 | -0.01 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 29.00 | 0.65 | 0.80 | 0.73 | 0.92 | 0.00 | 0.00% | 0.03 | 0 | 852 | 0.29 | 0.41 | 0.13 | -0.01 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 30.00 | 0.35 | 0.50 | 0.43 | 0.40 | -0.18 | -31.04% | 0.01 | 51 | 872 | 0.28 | 0.31 | 0.11 | -0.01 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 31.00 | 0.20 | 0.30 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 218 | 0.29 | 0.24 | 0.09 | -0.01 | 8/5/2026 | 8/7/2026 4:00:05 PM EST |
| 32.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.30 | 0.19 | 0.07 | -0.01 | 8/3/2026 | 8/7/2026 4:00:05 PM EST |
| 33.00 | 0.05 | 0.15 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.31 | 0.15 | 0.06 | -0.01 | 8/5/2026 | 8/7/2026 4:00:05 PM EST |
| 34.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.37 | 0.10 | 0.04 | -0.01 | 8/5/2026 | 8/7/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.41 | 0.07 | 0.03 | -0.01 | 7/2/2026 | 8/7/2026 4:00:05 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.10 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:05 PM EST |
| 14.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.01 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.03 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 8/7/2026 4:00:05 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.94 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 8/7/2026 4:00:05 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.85 | -0.01 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:05 PM EST |
| 18.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 114 | 0.76 | -0.01 | 0.01 | 0.00 | 7/17/2026 | 8/7/2026 4:00:05 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 146 | 0.68 | -0.02 | 0.01 | 0.00 | 7/29/2026 | 8/7/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 327 | 0.60 | -0.03 | 0.01 | 0.00 | 8/5/2026 | 8/7/2026 4:00:05 PM EST |
| 21.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 312 | 0.53 | -0.05 | 0.02 | -0.01 | 7/22/2026 | 8/7/2026 4:00:05 PM EST |
| 22.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.07 | -41.18% | 0.00 | 1 | 117 | 0.46 | -0.07 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 23.00 | 0.10 | 0.20 | 0.15 | 0.13 | -0.02 | -13.34% | 0.01 | 1 | 1,676 | 0.44 | -0.09 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 24.00 | 0.15 | 0.20 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 529 | 0.38 | -0.12 | 0.05 | -0.01 | 8/5/2026 | 8/7/2026 4:00:05 PM EST |
| 25.00 | 0.25 | 0.35 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 241 | 0.37 | -0.14 | 0.07 | -0.01 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 26.00 | 0.40 | 0.55 | 0.48 | 0.40 | -0.13 | -24.53% | 0.02 | 18 | 2,376 | 0.35 | -0.20 | 0.10 | -0.01 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 27.00 | 0.70 | 0.80 | 0.75 | 0.70 | -0.30 | -30.00% | 0.03 | 4 | 81 | 0.33 | -0.31 | 0.14 | -0.01 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 28.00 | 1.05 | 1.20 | 1.13 | 1.55 | 0.00 | 0.00% | 0.04 | 0 | 98 | 0.32 | -0.46 | 0.15 | -0.01 | 7/30/2026 | 8/7/2026 4:00:05 PM EST |
| 29.00 | 1.60 | 1.75 | 1.68 | 1.65 | 0.00 | 0.00% | 0.06 | 0 | 323 | 0.31 | -0.59 | 0.13 | -0.01 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 30.00 | 2.25 | 2.50 | 2.38 | 2.55 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.31 | -0.69 | 0.11 | -0.01 | 7/27/2026 | 8/7/2026 4:00:05 PM EST |
| 31.00 | 3.00 | 3.40 | 3.20 | % | 0.10 | 0 | 0 | 0.38 | -0.76 | 0.09 | -0.01 | 8/7/2026 4:00:05 PM EST | |||
| 32.00 | 3.90 | 4.30 | 4.10 | % | 0.13 | 0 | 0 | 0.40 | -0.81 | 0.07 | -0.01 | 8/7/2026 4:00:05 PM EST | |||
| 33.00 | 4.90 | 5.30 | 5.10 | % | 0.15 | 0 | 0 | 0.46 | -0.85 | 0.06 | -0.01 | 8/7/2026 4:00:05 PM EST | |||
| 34.00 | 5.80 | 6.40 | 6.10 | % | 0.18 | 0 | 0 | 0.56 | -0.90 | 0.04 | -0.01 | 8/7/2026 4:00:05 PM EST | |||
| 35.00 | 6.80 | 7.30 | 7.05 | 6.80 | 0.00 | 0.00% | 0.20 | 0 | 16 | 0.57 | -0.93 | 0.03 | -0.01 | 7/15/2026 | 8/7/2026 4:00:05 PM EST |