Dark

Check out our API

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

Market Open

May 19, 2025 2:42:35 PM EDT

43.45USD+1.900%(+0.81)5,149,722

43.45Bid 43.46Ask 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 Jan 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
14,245	13,813	1,926	22,332

BTI Jan 16, 2026 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

BTI Jan 16, 2026 Exp. - Max Pain @ $37.00

Puts

Calls

BTI Jan 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
55 C	0.20	+33.33%	60	277	05-16	BTI260116C00055000
50 C	0.55	+83.33%	4,834	8,400	05-16	BTI260116C00050000
47 C	1.10	+46.67%	20	457	05-16	BTI260116C00047000
45 C	1.61	+23.85%	14	4,679	05-16	BTI260116C00045000
42 C	2.88	+28.57%	232	2,087	05-16	BTI260116C00042000
40 C	4.05	+22.73%	22	4,293	05-16	BTI260116C00040000
37 C	4.39	-10.04%	26	2,454	05-13	BTI260116C00037000
35 C	6.10	-30.68%	10	4,249	05-13	BTI260116C00035000
32 C	8.50	+4.94%	8	172	04-10	BTI260116C00032000
30 C	10.70	-11.57%	5	659	05-14	BTI260116C00030000
28 C	12.75	-3.34%	10	166	05-14	BTI260116C00028000
25 C	19.35	+2.71%	5	55	05-06	BTI260116C00025000
23 C	19.50	+7.14%	5	88	04-23	BTI260116C00023000
20 C	17.80	-7.00%	47	10	09-26	BTI260116C00020000
18 C	19.81	-6.29%	3	2	09-26	BTI260116C00018000
15 C	27.40	-2.00%	10	10	04-23	BTI260116C00015000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
55 P	12.00	0%	1	1	05-08	BTI260116P00055000
50 P	9.25	+27.76%	18	343	05-09	BTI260116P00050000
47 P	6.30	-1.56%	5	304	04-21	BTI260116P00047000
45 P	4.70	-21.27%	10	1,278	05-16	BTI260116P00045000
42 P	3.82	-4.50%	1	995	05-15	BTI260116P00042000
40 P	2.15	-17.94%	16	4,553	05-16	BTI260116P00040000
37 P	1.50	-14.29%	3	1,817	05-15	BTI260116P00037000
35 P	0.81	-22.86%	22	3,633	05-16	BTI260116P00035000
32 P	0.45	-18.18%	4	1,551	05-16	BTI260116P00032000
30 P	0.32	-8.57%	8	2,316	05-16	BTI260116P00030000
28 P	0.25	0.00%	10	5,074	05-07	BTI260116P00028000
25 P	0.16	-46.67%	34	1,293	05-15	BTI260116P00025000
23 P	0.25	-19.35%	2	314	04-10	BTI260116P00023000
20 P	0.10	-33.33%	1	131	04-24	BTI260116P00020000
18 P	0.10	+100.00%	5	241	04-07	BTI260116P00018000
15 P	0.05	0.00%	400	414	04-25	BTI260116P00015000

Share