Dark

Check out our Level2View

BTI
British American Tobacco p.l.c.
stock NYSE ADR

Market Open

Jul 21, 2025 1:07:29 PM EDT

52.00USD+0.795%(+0.41)3,001,327

51.99Bid 52.00Ask 0.01Spread

Pre-market

Jul 21, 2025 9:28:30 AM EDT

51.65USD+0.116%(+0.06)117,608

After-hours

Jul 18, 2025 4:34:30 PM EDT

51.59USD-0.010%(-0.01)0

OverviewOption ChainHistoricalExchangesShortsMore

Aug 15, 2025 Sep 19, 2025 Dec 19, 2025 Jan 16, 2026 Mar 20, 2026 Jun 18, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027

ITM/OTM for Aug 15, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
12,839	1,267	464	12,523

BTI Aug 15, 2025 Exp. - Volume by Strike

Puts

Calls

BTI Aug 15, 2025 Exp. - Open Interest by Strike

Puts

Calls

BTI Aug 15, 2025 Exp. - Max Pain @ $40.00

Puts

Calls

BTI Aug 15, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
70 C	0	0%	0			BTI250815C00070000
65 C	0.10	0%	1	1	07-16	BTI250815C00065000
60 C	0.12	+140.00%	6	34	07-18	BTI250815C00060000
55 C	0.50	+11.11%	151	1,232	07-18	BTI250815C00055000
50 C	2.60	+6.12%	84	948	07-18	BTI250815C00050000
49 C	3.31	+6.77%	1	311	07-18	BTI250815C00049000
48 C	3.90	+0.26%	24	2,895	07-18	BTI250815C00048000
47 C	5.05	-4.72%	6	347	07-18	BTI250815C00047000
46 C	5.80	0.00%	22	30	07-14	BTI250815C00046000
45 C	6.52	-13.98%	1	219	07-18	BTI250815C00045000
44 C	4.00	0%	2	2	06-26	BTI250815C00044000
43 C	8.61	+5.00%	8	48	07-14	BTI250815C00043000
42 C	5.60	-9.68%	3	3	06-27	BTI250815C00042000
41 C	0	0%	0			BTI250815C00041000
40 C	11.58	-5.85%	10	8,013	07-17	BTI250815C00040000
39 C	0	0%	0			BTI250815C00039000
38 C	14.02	+44.39%	1	1	07-11	BTI250815C00038000
37 C	14.60	+2.82%	10	20	07-18	BTI250815C00037000
36 C	16.17	-1.70%	1	1	07-17	BTI250815C00036000
35 C	17.16	-0.69%	1	1	07-17	BTI250815C00035000
34 C	0	0%	0			BTI250815C00034000
33 C	0	0%	0			BTI250815C00033000
32 C	0	0%	0			BTI250815C00032000
31 C	0	0%	0			BTI250815C00031000
30 C	0	0%	0			BTI250815C00030000
29 C	0	0%	0			BTI250815C00029000
28 C	0	0%	0			BTI250815C00028000
27 C	0	0%	0			BTI250815C00027000
26 C	0	0%	0			BTI250815C00026000
25 C	0	0%	0			BTI250815C00025000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
70 P	0	0%	0			BTI250815P00070000
65 P	0	0%	0			BTI250815P00065000
60 P	12.10	-0.82%	104	424	06-24	BTI250815P00060000
55 P	4.00	-0.50%	2	40	07-18	BTI250815P00055000
50 P	0.90	-5.26%	220	1,269	07-18	BTI250815P00050000
49 P	0.62	-4.62%	27	735	07-18	BTI250815P00049000
48 P	0.43	-8.51%	46	567	07-18	BTI250815P00048000
47 P	0.33	+10.00%	10	852	07-18	BTI250815P00047000
46 P	0.22	-4.35%	6	448	07-18	BTI250815P00046000
45 P	0.15	0.00%	38	403	07-18	BTI250815P00045000
44 P	0.05	-66.67%	3	102	07-18	BTI250815P00044000
43 P	0.07	-36.36%	2	91	07-17	BTI250815P00043000
42 P	0.11	-26.67%	3	20	07-10	BTI250815P00042000
41 P	0.08	0.00%	15	25	07-14	BTI250815P00041000
40 P	0.20	+100.00%	1	8,001	07-17	BTI250815P00040000
39 P	0.10	+42.86%	7	8	07-17	BTI250815P00039000
38 P	0.08	-38.46%	1	2	07-16	BTI250815P00038000
37 P	0	0%	0			BTI250815P00037000
36 P	0	0%	0			BTI250815P00036000
35 P	0	0%	0			BTI250815P00035000
34 P	0	0%	0			BTI250815P00034000
33 P	0	0%	0			BTI250815P00033000
32 P	0	0%	0			BTI250815P00032000
31 P	0	0%	0			BTI250815P00031000
30 P	0	0%	0			BTI250815P00030000
29 P	0	0%	0			BTI250815P00029000
28 P	0	0%	0			BTI250815P00028000
27 P	0	0%	0			BTI250815P00027000
26 P	0	0%	0			BTI250815P00026000
25 P	0	0%	0			BTI250815P00025000

Share