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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
8,282	11,280	1,531	12,203

BTI Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

BTI Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

BTI Jan 15, 2027 Exp. - Max Pain @ $50.00

Puts

Calls

BTI Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
100 C	0	0%	0			BTI270115C00100000
95 C	0.55	+17.02%	1	9	05-28	BTI270115C00095000
90 C	0.28	-30.00%	5	26	06-26	BTI270115C00090000
85 C	0.45	-2.17%	1	813	06-10	BTI270115C00085000
80 C	0.60	-1.64%	1	241	07-20	BTI270115C00080000
75 C	0.70	-26.32%	2	4,528	07-23	BTI270115C00075000
70 C	1.20	-29.41%	3	1,795	07-23	BTI270115C00070000
65 C	2.10	-32.26%	15	3,868	07-23	BTI270115C00065000
60 C	4.01	-33.39%	2	1,600	07-23	BTI270115C00060000
55 C	6.82	-26.75%	2	2,078	07-23	BTI270115C00055000
50 C	10.68	-17.53%	23	3,504	07-23	BTI270115C00050000
47 C	13.97	-10.45%	5	295	07-23	BTI270115C00047000
45 C	15.76	-0.25%	1	453	07-10	BTI270115C00045000
42 C	21.80	+24.57%	2	133	07-20	BTI270115C00042000
40 C	22.20	+24.65%	340	5	07-09	BTI270115C00040000
37 C	25.20	+19.60%	25	9	07-09	BTI270115C00037000
35 C	24.50	-9.93%	7	17	07-13	BTI270115C00035000
33 C	24.30	+31.35%	2,910	133	12-29	BTI270115C00033000
30 C	29.88	-2.35%	8	16	07-13	BTI270115C00030000
28 C	33.70	+15.29%	50	10	07-09	BTI270115C00028000
25 C	34.70	+3.74%	20	3	07-09	BTI270115C00025000
23 C	38.00	+5.64%	95	14	07-09	BTI270115C00023000
20 C	40.40	+5.18%	90	12	07-09	BTI270115C00020000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
100 P	0	0%	0			BTI270115P00100000
95 P	0	0%	0			BTI270115P00095000
90 P	28.50	0%	6	6	06-25	BTI270115P00090000
85 P	20.05	-24.54%	8	167	05-18	BTI270115P00085000
80 P	21.58	+3.75%	6	42	04-09	BTI270115P00080000
75 P	17.20	+1.18%	2	448	04-10	BTI270115P00075000
70 P	7.60	-11.63%	2	133	05-14	BTI270115P00070000
65 P	6.20	-5.34%	4	735	07-17	BTI270115P00065000
60 P	4.40	+16.71%	6	960	07-23	BTI270115P00060000
55 P	2.44	+35.56%	3	1,031	07-23	BTI270115P00055000
50 P	1.20	+41.18%	2	439	07-23	BTI270115P00050000
47 P	0.79	+51.92%	1	1,079	07-23	BTI270115P00047000
45 P	0.60	+5.26%	2	447	07-13	BTI270115P00045000
42 P	0.45	-10.00%	1	680	06-16	BTI270115P00042000
40 P	0.41	-8.89%	1	2,017	06-22	BTI270115P00040000
37 P	0.50	+11.11%	56	2,235	03-27	BTI270115P00037000
35 P	0.20	-48.72%	3	1,457	07-01	BTI270115P00035000
33 P	0.15	-11.76%	5	392	07-13	BTI270115P00033000
30 P	0.10	-41.18%	10	830	06-26	BTI270115P00030000
28 P	0.10	-16.67%	1	286	06-15	BTI270115P00028000
25 P	0.08	-33.33%	4	191	06-02	BTI270115P00025000
23 P	0.22	+15.79%	1	85	10-15	BTI270115P00023000
20 P	0.10	+42.86%	4	74	04-09	BTI270115P00020000

Share