Dark

Check out our API

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

At Close

Jul 24, 2026 3:59:56 PM EDT

60.96USD+1.872%(+1.12)3,046,173

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 24, 2026 9:17:30 AM EDT

60.33USD+0.819%(+0.49)31,324

After-hours

Jul 24, 2026 4:24:30 PM EDT

60.15USD-1.336%(-0.81)84,723

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Jul 16, 2027 Jan 21, 2028 Mar 17, 2028 Jul 21, 2028

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
4,874	4,657	326	5,799

BTI Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

BTI Dec 18, 2026 Exp. - Max Pain @ $50.00

Puts

Calls

BTI Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
90 C	0.22	0.00%	6	9	07-06	BTI261218C00090000
85 C	0.34	+47.83%	4	49	07-17	BTI261218C00085000
80 C	0.50	0.00%	3	1,000	07-16	BTI261218C00080000
75 C	0.50	-35.06%	1	761	07-23	BTI261218C00075000
70 C	1.05	-29.53%	27	733	07-23	BTI261218C00070000
65 C	2.00	-31.03%	62	2,105	07-23	BTI261218C00065000
60 C	5.32	+4.31%	4	1,945	07-22	BTI261218C00060000
55 C	6.70	-6.94%	5	887	07-23	BTI261218C00055000
50 C	10.59	-8.31%	10	823	07-23	BTI261218C00050000
47 C	16.02	+7.52%	3	792	06-26	BTI261218C00047000
45 C	17.60	+9.32%	6	12	07-22	BTI261218C00045000
42 C	18.70	+15.43%	1,800	280	07-09	BTI261218C00042000
40 C	17.80	-2.73%	4	2	04-20	BTI261218C00040000
37 C	22.09	+7.65%	115	2	03-26	BTI261218C00037000
35 C	24.41	+42.75%	2	1	04-07	BTI261218C00035000
32 C	28.80	+9.67%	2	1	07-09	BTI261218C00032000
30 C	31.80	-14.05%	27	5	07-09	BTI261218C00030000
28 C	33.03	-15.44%	3	1	07-09	BTI261218C00028000
25 C	36.90	+8.79%	220	31	07-09	BTI261218C00025000
23 C	37.30	+3.99%	150	21	07-09	BTI261218C00023000
20 C	41.20	+5.91%	85	12	07-09	BTI261218C00020000
18 C	43.20	+5.47%	400	59	07-09	BTI261218C00018000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
90 P	0	0%	0			BTI261218P00090000
85 P	26.54	-9.05%	4	15	05-01	BTI261218P00085000
80 P	24.21	0%	24	9	04-17	BTI261218P00080000
75 P	16.09	0%	2	0	04-08	BTI261218P00075000
70 P	6.90	-45.71%	6	15	05-14	BTI261218P00070000
65 P	5.50	-23.61%	1	287	07-20	BTI261218P00065000
60 P	4.15	+33.87%	2	402	07-23	BTI261218P00060000
55 P	1.95	+25.81%	14	708	07-23	BTI261218P00055000
50 P	0.85	+21.43%	6	1,096	07-23	BTI261218P00050000
47 P	0.55	+57.14%	31	483	07-23	BTI261218P00047000
45 P	0.35	+16.67%	6	415	07-23	BTI261218P00045000
42 P	0.31	-36.73%	10	585	07-23	BTI261218P00042000
40 P	0.19	+26.67%	10	151	07-23	BTI261218P00040000
37 P	0.45	+28.57%	14	1,147	03-19	BTI261218P00037000
35 P	0.10	-33.33%	7	309	07-16	BTI261218P00035000
32 P	0.25	+25.00%	1	295	03-26	BTI261218P00032000
30 P	0.12	-20.00%	10	57	04-06	BTI261218P00030000
28 P	0.05	-44.44%	1	73	07-10	BTI261218P00028000
25 P	0.05	-80.00%	35	14	01-16	BTI261218P00025000
23 P	0.60	+50.00%	20	38	04-04	BTI261218P00023000
20 P	0.30	0%	10	10	03-18	BTI261218P00020000
18 P	0.15	-25.00%	5	16	07-21	BTI261218P00018000

Share