Dark

Check out our Level2View

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

Market Open

May 19, 2025 2:48:47 PM EDT

43.43USD+1.853%(+0.79)5,208,137

43.43Bid 43.44Ask 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 Dec 19, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,388	3,992	1,051	2,587

BTI Dec 19, 2025 Exp. - Volume by Strike

Puts

Calls

BTI Dec 19, 2025 Exp. - Open Interest by Strike

Puts

Calls

BTI Dec 19, 2025 Exp. - Max Pain @ $40.00

Puts

Calls

BTI Dec 19, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
55 C	0.15	-51.61%	26	462	05-09	BTI251219C00055000
50 C	0.50	+72.41%	8	1,533	05-16	BTI251219C00050000
49 C	0.35	-30.00%	1	17	05-12	BTI251219C00049000
48 C	0.41	-2.38%	10	14	05-13	BTI251219C00048000
47 C	1.00	+92.31%	12	24	05-16	BTI251219C00047000
46 C	1.25	+78.57%	44	58	05-16	BTI251219C00046000
45 C	1.60	+33.33%	22	1,741	05-16	BTI251219C00045000
44 C	1.36	+13.33%	3	143	05-15	BTI251219C00044000
43 C	2.35	+74.07%	2	82	05-16	BTI251219C00043000
42 C	2.80	+27.27%	6	478	05-16	BTI251219C00042000
41 C	2.55	+14.35%	1	27	05-15	BTI251219C00041000
40 C	2.82	-43.60%	7	1,251	05-14	BTI251219C00040000
39 C	5.70	-9.52%	63	64	05-08	BTI251219C00039000
38 C	7.29	0%	10	10	05-07	BTI251219C00038000
37 C	0	0%	0			BTI251219C00037000
36 C	8.17	0%	4	4	04-30	BTI251219C00036000
35 C	5.90	+11.32%	29	404	05-13	BTI251219C00035000
34 C	0	0%	0			BTI251219C00034000
30 C	8.76	-22.82%	2	50	04-07	BTI251219C00030000
25 C	14.65	0%	10	10	04-07	BTI251219C00025000
20 C	19.70	0%	8	8	04-09	BTI251219C00020000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
55 P	17.40	+15.23%	1	93	04-07	BTI251219P00055000
50 P	9.85	+34.01%	5	169	05-12	BTI251219P00050000
49 P	0	0%	0			BTI251219P00049000
48 P	0	0%	0			BTI251219P00048000
47 P	0	0%	0			BTI251219P00047000
46 P	0	0%	0			BTI251219P00046000
45 P	4.80	+4.35%	1	476	04-28	BTI251219P00045000
44 P	3.20	+10.34%	1	313	05-08	BTI251219P00044000
43 P	3.60	+30.91%	2	17	05-09	BTI251219P00043000
42 P	2.70	-27.22%	2	5	05-16	BTI251219P00042000
41 P	2.70	-5.26%	1	106	05-15	BTI251219P00041000
40 P	1.80	-18.18%	242	1,493	05-16	BTI251219P00040000
39 P	1.55	-27.91%	4	3	05-16	BTI251219P00039000
38 P	1.20	-32.96%	24	67	05-16	BTI251219P00038000
37 P	0.95	-30.66%	6	67	05-16	BTI251219P00037000
36 P	0.80	-30.43%	14	46	05-16	BTI251219P00036000
35 P	0.63	-27.59%	10	581	05-16	BTI251219P00035000
34 P	0.65	-7.14%	1	8	05-15	BTI251219P00034000
30 P	0.28	+12.00%	10	153	05-09	BTI251219P00030000
25 P	0.35	+16.67%	5	23	04-09	BTI251219P00025000
20 P	0.10	0.00%	10	18	04-04	BTI251219P00020000

Share