Dark

Check out our API

BCS
Barclays PLC
stock NYSE ADR

At Close

Aug 14, 2026 3:59:58 PM EDT

28.14USD+0.178%(+0.05)2,114,470

28.13Bid 28.18Ask 0.05Spread

Pre-market

Aug 14, 2026 9:26:30 AM EDT

28.23USD+0.498%(+0.14)16,473

After-hours

Aug 14, 2026 4:10:30 PM EDT

28.14USD0.000%(0.00)1

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jan 21, 2028

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
530	1,394	149	1,875

BCS Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

BCS Dec 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

BCS Dec 18, 2026 Exp. - Max Pain @ $28.00

Puts

Calls

BCS Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
35 C	0.40	+48.15%	1	6	08-04	BCS261218C00035000
34 C	0.65	0%	2	2	07-21	BCS261218C00034000
33 C	0.60	-29.41%	942	944	08-13	BCS261218C00033000
32 C	0.85	+6.25%	1	62	08-12	BCS261218C00032000
31 C	1.15	+4.55%	1	33	08-13	BCS261218C00031000
30 C	1.45	0.00%	5	240	08-13	BCS261218C00030000
29 C	1.85	0.00%	1	107	08-13	BCS261218C00029000
28 C	2.40	+2.13%	3	223	08-13	BCS261218C00028000
27 C	1.80	-38.36%	2	98	07-29	BCS261218C00027000
26 C	3.30	+32.00%	2	53	07-30	BCS261218C00026000
25 C	4.25	+11.55%	1	30	07-02	BCS261218C00025000
24 C	4.62	+4.52%	3	63	07-30	BCS261218C00024000
23 C	5.25	-4.55%	1	53	07-08	BCS261218C00023000
22 C	6.97	+9.76%	1	7	08-05	BCS261218C00022000
21 C	5.55	+11.00%	1	1	06-02	BCS261218C00021000
20 C	0	0%	0			BCS261218C00020000
19 C	8.73	-1.91%	1	2	07-09	BCS261218C00019000
18 C	0	0%	0			BCS261218C00018000
17 C	0	0%	0			BCS261218C00017000
16 C	0	0%	0			BCS261218C00016000
15 C	0	0%	0			BCS261218C00015000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
35 P	0	0%	0			BCS261218P00035000
34 P	0	0%	0			BCS261218P00034000
33 P	0	0%	0			BCS261218P00033000
32 P	0	0%	0			BCS261218P00032000
31 P	0	0%	0			BCS261218P00031000
30 P	2.95	-1.67%	1	95	08-13	BCS261218P00030000
29 P	2.35	-2.08%	1	54	08-13	BCS261218P00029000
28 P	1.85	-2.63%	4	259	08-13	BCS261218P00028000
27 P	1.50	-9.09%	1	27	08-12	BCS261218P00027000
26 P	1.15	-10.85%	4	361	08-12	BCS261218P00026000
25 P	0.90	-10.00%	54	74	08-13	BCS261218P00025000
24 P	0.75	-6.25%	8	155	08-06	BCS261218P00024000
23 P	0.55	-8.33%	6	16	08-06	BCS261218P00023000
22 P	0.45	-18.18%	17	258	08-06	BCS261218P00022000
21 P	0.45	-15.09%	10	145	07-22	BCS261218P00021000
20 P	0.35	-12.50%	9	49	07-22	BCS261218P00020000
19 P	0.25	-16.67%	10	45	07-27	BCS261218P00019000
18 P	0.27	-67.47%	1	1	07-20	BCS261218P00018000
17 P	0.15	-25.00%	5	68	08-12	BCS261218P00017000
16 P	0.15	-6.25%	3	22	07-29	BCS261218P00016000
15 P	0.12	-20.00%	6	395	07-27	BCS261218P00015000

Share