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 Jul 16, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
402	2,693	152	1,156

BTI Jul 16, 2027 Exp. - Volume by Strike

Puts

Calls

BTI Jul 16, 2027 Exp. - Open Interest by Strike

Puts

Calls

BTI Jul 16, 2027 Exp. - Max Pain @ $60.00

Puts

Calls

BTI Jul 16, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
100 C	0	0%	0			BTI270716C00100000
95 C	0	0%	0			BTI270716C00095000
90 C	0.97	-11.82%	1	725	07-17	BTI270716C00090000
85 C	1.23	+17.14%	5	1,058	07-20	BTI270716C00085000
80 C	1.52	+26.67%	35	38	07-22	BTI270716C00080000
75 C	2.05	0.00%	1	70	07-16	BTI270716C00075000
70 C	2.60	-27.78%	9	209	07-23	BTI270716C00070000
65 C	5.00	+38.89%	10	593	07-16	BTI270716C00065000
60 C	5.72	-17.34%	5	248	07-23	BTI270716C00060000
55 C	11.15	+19.89%	1	52	07-20	BTI270716C00055000
50 C	14.91	+34.32%	1	69	07-20	BTI270716C00050000
45 C	17.30	+15.33%	5	19	06-25	BTI270716C00045000
40 C	21.50	+6.44%	2	8	07-16	BTI270716C00040000
35 C	27.70	+2.97%	15	5	07-09	BTI270716C00035000
30 C	28.55	-1.55%	1	1	06-04	BTI270716C00030000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
100 P	0	0%	0			BTI270716P00100000
95 P	0	0%	0			BTI270716P00095000
90 P	24.75	-21.92%	3	21	05-14	BTI270716P00090000
85 P	26.83	0%	2	0	04-07	BTI270716P00085000
80 P	22.19	0%	16	3	04-07	BTI270716P00080000
75 P	18.07	0%	6	3	04-07	BTI270716P00075000
70 P	14.18	0%	34	15	04-07	BTI270716P00070000
65 P	8.51	-9.08%	60	110	06-15	BTI270716P00065000
60 P	6.52	+10.32%	10	660	07-23	BTI270716P00060000
55 P	4.05	+7.14%	1	302	07-06	BTI270716P00055000
50 P	2.55	+6.69%	3	88	07-10	BTI270716P00050000
45 P	1.31	-2.96%	4	67	07-07	BTI270716P00045000
40 P	0.98	+40.00%	1	24	06-03	BTI270716P00040000
35 P	0.50	-33.33%	2	13	06-12	BTI270716P00035000
30 P	0.30	-14.29%	1	2	06-22	BTI270716P00030000

Share