Dark

Check out our Level2View

BCS
Barclays PLC
stock NYSE ADR

At Close

Dec 24, 2025 12:59:56 PM EST

25.62USD+0.549%(+0.14)1,544,466

21.80Bid 29.35Ask 7.55Spread

Pre-market

Dec 24, 2025 9:21:30 AM EST

25.64USD+0.647%(+0.16)1,741

After-hours

Dec 23, 2025 4:30:30 PM EST

25.48USD0.000%(0.00)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jan 16, 2026 Feb 20, 2026 Mar 20, 2026 Jun 18, 2026 Jan 15, 2027 Jan 21, 2028

ITM/OTM for Jan 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
26,842	2,759	7	19,055

BCS Jan 16, 2026 Exp. - Volume by Strike

Puts

Calls

BCS Jan 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

BCS Jan 16, 2026 Exp. - Max Pain @ $12.00

Puts

Calls

BCS Jan 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
33 C	0	0%	0			BCS260116C00033000
32 C	0	0%	0			BCS260116C00032000
31 C	0	0%	0			BCS260116C00031000
30 C	0	0%	0			BCS260116C00030000
29 C	0	0%	0			BCS260116C00029000
28 C	0.04	0.00%	1	13	12-23	BCS260116C00028000
27 C	0.10	0.00%	1,539	1,582	12-23	BCS260116C00027000
26 C	0.40	+17.65%	22	1,164	12-23	BCS260116C00026000
25 C	0.95	+9.20%	3	243	12-23	BCS260116C00025000
24 C	1.72	+10.97%	31	666	12-23	BCS260116C00024000
23 C	2.40	-2.44%	30	1,032	12-22	BCS260116C00023000
22 C	3.60	+3.15%	4	1,282	12-23	BCS260116C00022000
21 C	4.59	+4.32%	2	337	12-23	BCS260116C00021000
20 C	5.40	+2.86%	479	1,887	12-22	BCS260116C00020000
19 C	5.55	+14.91%	1	478	12-17	BCS260116C00019000
18 C	6.00	+76.47%	1	511	12-10	BCS260116C00018000
17 C	7.40	+11.28%	25	150	12-16	BCS260116C00017000
16 C	5.20	-1.52%	3	716	11-19	BCS260116C00016000
15 C	8.45	+17.36%	3	3,790	12-04	BCS260116C00015000
14 C	6.70	-5.63%	1	97	10-27	BCS260116C00014000
13 C	10.30	+21.18%	1	23	12-04	BCS260116C00013000
12 C	11.53	+5.39%	8	8,259	12-04	BCS260116C00012000
11 C	0	0%	0			BCS260116C00011000
10 C	13.49	+1.73%	8	6,846	12-04	BCS260116C00010000
7 C	13.90	-2.32%	1	518	11-18	BCS260116C00007000
5 C	20.30	+50.37%	3	6	12-22	BCS260116C00005000
3 C	16.96	+84.15%	1	1	09-08	BCS260116C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
33 P	0	0%	0			BCS260116P00033000
32 P	0	0%	0			BCS260116P00032000
31 P	0	0%	0			BCS260116P00031000
30 P	0	0%	0			BCS260116P00030000
29 P	4.95	+3.13%	1	1	12-12	BCS260116P00029000
28 P	4.60	0%	1	0	12-10	BCS260116P00028000
27 P	1.59	-20.50%	1	1	12-23	BCS260116P00027000
26 P	0.87	-8.42%	2	5	12-23	BCS260116P00026000
25 P	0.40	-11.11%	121	243	12-23	BCS260116P00025000
24 P	0.22	-24.14%	6	286	12-22	BCS260116P00024000
23 P	0.10	-37.50%	21	201	12-22	BCS260116P00023000
22 P	0.06	+20.00%	2	420	12-23	BCS260116P00022000
21 P	0.09	-10.00%	2	348	12-22	BCS260116P00021000
20 P	0.10	-16.67%	1	1,081	12-11	BCS260116P00020000
19 P	0.14	-72.00%	100	1,311	12-02	BCS260116P00019000
18 P	0.10	-62.96%	1	592	12-05	BCS260116P00018000
17 P	0.05	-66.67%	5	769	12-03	BCS260116P00017000
16 P	0.10	-41.18%	1	298	11-24	BCS260116P00016000
15 P	0.10	0.00%	1	2,965	11-21	BCS260116P00015000
14 P	0.12	-20.00%	2	133	10-28	BCS260116P00014000
13 P	0.05	0.00%	1	27	11-21	BCS260116P00013000
12 P	0.05	-37.50%	3	1,844	11-10	BCS260116P00012000
11 P	0.11	+120.00%	6	9	10-20	BCS260116P00011000
10 P	0.05	-54.55%	1	3,447	09-18	BCS260116P00010000
7 P	0.03	-25.00%	2	2,121	09-10	BCS260116P00007000
5 P	0.18	+500.00%	1	2,943	12-19	BCS260116P00005000
3 P	0.15	0.00%	2	17	08-30	BCS260116P00003000

Share