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 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
4,583	6,996	870	3,100

BTI Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

BTI Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

BTI Jan 21, 2028 Exp. - Max Pain @ $50.00

Puts

Calls

BTI Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
100 C	1.08	+8.00%	1	900	07-16	BTI280121C00100000
95 C	0.95	-13.64%	1	602	07-14	BTI280121C00095000
90 C	1.50	-11.76%	230	2,138	07-20	BTI280121C00090000
85 C	1.60	-11.11%	2	428	07-10	BTI280121C00085000
80 C	2.55	+13.84%	12	191	07-21	BTI280121C00080000
75 C	2.88	-15.29%	15	902	07-23	BTI280121C00075000
70 C	4.76	-6.67%	8	950	07-22	BTI280121C00070000
65 C	6.21	+15.00%	2	885	07-21	BTI280121C00065000
60 C	6.95	+7.09%	1	1,040	07-23	BTI280121C00060000
55 C	11.20	+15.35%	71	537	07-22	BTI280121C00055000
50 C	14.27	-4.80%	118	941	07-22	BTI280121C00050000
45 C	18.47	+13.10%	15	499	07-22	BTI280121C00045000
40 C	22.86	+11.19%	54	1,564	07-17	BTI280121C00040000
35 C	21.40	0%	1	1	12-30	BTI280121C00035000
30 C	29.35	+17.17%	4	1	03-10	BTI280121C00030000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
100 P	0	0%	0			BTI280121P00100000
95 P	0	0%	0			BTI280121P00095000
90 P	34.70	+10.65%	8	3	04-22	BTI280121P00090000
85 P	30.15	+0.84%	4	304	04-22	BTI280121P00085000
80 P	25.43	+1.31%	14	82	04-22	BTI280121P00080000
75 P	19.00	-9.52%	1	22	05-07	BTI280121P00075000
70 P	14.10	+12.80%	5	88	07-23	BTI280121P00070000
65 P	10.70	+15.05%	35	371	07-23	BTI280121P00065000
60 P	7.84	+15.29%	15	635	07-23	BTI280121P00060000
55 P	5.55	+18.09%	20	1,427	07-23	BTI280121P00055000
50 P	3.75	+17.19%	15	135	07-23	BTI280121P00050000
45 P	1.90	-33.80%	252	510	07-20	BTI280121P00045000
40 P	1.45	0.00%	1	210	07-23	BTI280121P00040000
35 P	1.00	+23.46%	2	116	06-22	BTI280121P00035000
30 P	0.42	-30.00%	5	67	06-26	BTI280121P00030000

Share