Dark

Check out our Level2View

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

Market Open

May 19, 2025 2:45:07 PM EDT

43.40USD+1.794%(+0.76)5,165,505

43.40Bid 43.41Ask 0.01Spread

Pre-market

May 19, 2025 9:28:30 AM EDT

43.17USD+1.243%(+0.53)30,612

After-hours

May 16, 2025 4:42:30 PM EDT

42.64USD+0.012%(+0.01)0

OverviewOption ChainHistoricalExchangesShortsMore

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

ITM/OTM for Jun 20, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
16,796	5,381	1,116	27,006

BTI Jun 20, 2025 Exp. - Volume by Strike

Puts

Calls

BTI Jun 20, 2025 Exp. - Open Interest by Strike

Puts

Calls

BTI Jun 20, 2025 Exp. - Max Pain @ $41.00

Puts

Calls

BTI Jun 20, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
55 C	0.10	-33.33%	2	5	04-21	BTI250620C00055000
50 C	0.05	-44.44%	2	62	05-08	BTI250620C00050000
47 C	0.12	+100.00%	12	1,057	05-16	BTI250620C00047000
45 C	0.37	+117.65%	114	4,257	05-16	BTI250620C00045000
43 C	1.05	+90.91%	2,000	3,325	05-16	BTI250620C00043000
42 C	1.60	+70.21%	450	3,835	05-16	BTI250620C00042000
41 C	2.31	+54.00%	394	3,040	05-16	BTI250620C00041000
40 C	3.03	+44.29%	60	2,260	05-16	BTI250620C00040000
39 C	2.39	+12.21%	1	1,789	05-15	BTI250620C00039000
38 C	4.80	+54.84%	70	1,110	05-16	BTI250620C00038000
37 C	4.45	+12.94%	2	841	05-15	BTI250620C00037000
36 C	5.10	+5.59%	407	334	03-27	BTI250620C00036000
35 C	7.60	+28.81%	136	99	05-16	BTI250620C00035000
34 C	8.60	-6.22%	1	108	04-23	BTI250620C00034000
33 C	9.54	+17.34%	38	31	04-23	BTI250620C00033000
32 C	9.01	-1.74%	1	1	05-15	BTI250620C00032000
31 C	10.00	+0.70%	1	11	05-15	BTI250620C00031000
30 C	12.12	+8.21%	1	1	04-23	BTI250620C00030000
29 C	0	0%	0			BTI250620C00029000
28 C	0	0%	0			BTI250620C00028000
27 C	13.45	0%	4	4	05-13	BTI250620C00027000
25 C	0	0%	0			BTI250620C00025000
23 C	0	0%	0			BTI250620C00023000
20 C	21.20	+6.05%	2	2	03-27	BTI250620C00020000
18 C	19.45	0%	10	5	09-27	BTI250620C00018000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
55 P	15.00	+3.45%	40	706	04-04	BTI250620P00055000
50 P	9.50	-12.04%	180	346	03-28	BTI250620P00050000
47 P	5.20	+42.86%	26	20	05-09	BTI250620P00047000
45 P	2.75	-23.61%	4	44	05-16	BTI250620P00045000
43 P	1.25	-41.86%	342	1,317	05-16	BTI250620P00043000
42 P	0.85	-34.62%	52	1,050	05-16	BTI250620P00042000
41 P	0.53	-41.11%	246	3,227	05-16	BTI250620P00041000
40 P	0.31	-43.64%	760	3,485	05-16	BTI250620P00040000
39 P	0.21	-40.00%	44	984	05-16	BTI250620P00039000
38 P	0.12	-47.83%	62	1,294	05-16	BTI250620P00038000
37 P	0.10	-44.44%	6	2,929	05-16	BTI250620P00037000
36 P	0.08	-38.46%	2	2,362	05-16	BTI250620P00036000
35 P	0.06	-40.00%	132	3,842	05-16	BTI250620P00035000
34 P	0.06	0.00%	5	800	05-12	BTI250620P00034000
33 P	0.06	0.00%	10	2,482	05-14	BTI250620P00033000
32 P	0.08	+14.29%	1	608	04-23	BTI250620P00032000
31 P	0.11	-26.67%	1	9	03-17	BTI250620P00031000
30 P	0.05	-80.00%	5	736	04-21	BTI250620P00030000
29 P	0.05	-78.26%	1	265	04-22	BTI250620P00029000
28 P	0.04	-73.33%	2	1,509	05-16	BTI250620P00028000
27 P	0.06	+20.00%	60	50	02-21	BTI250620P00027000
25 P	0.05	0.00%	5	27	04-09	BTI250620P00025000
23 P	0.10	0%	1	1	11-12	BTI250620P00023000
20 P	0.10	+100.00%	6	14	10-25	BTI250620P00020000
18 P	0.04	-60.00%	10	15	12-19	BTI250620P00018000

Share