Free Trial

British American Tobacco (BTI) Options Chain & Prices

British American Tobacco logo
$45.24 +0.64 (+1.43%)
Closing price 05/23/2025 03:59 PM Eastern
Extended Trading
$45.27 +0.03 (+0.07%)
As of 05/23/2025 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

BTI Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/20/2025$37.00$0.067Put1 - 12904
(+0)
41.09%
(+1.91%)
-0.0329291
6/20/2025$37.00$8.428Call10 - - 839
(+0)
41.12%
(+1.93%)
0.9673872
6/20/2025$38.00$0.085Put5 - 41289
(-2)
38.23%
(+1.89%)
-0.0429543
6/20/2025$38.00$7.449Call10 - 41107
(+0)
38.26%
(+1.90%)
0.9574825
6/20/2025$39.00$0.110Put1 - - 979
(-1)
35.49%
(+1.87%)
-0.0571821
6/20/2025$39.00$6.477Call746471769
(+0)
35.51%
(+1.87%)
0.94341925
6/20/2025$40.00$0.147Put2 - 13479
(-3)
32.86%
(+1.83%)
-0.0778012
6/20/2025$40.00$5.517Call14392240
(+0)
32.89%
(+1.83%)
0.9230665
6/20/2025$41.00$0.202Put7 - 13032
(+0)
30.38%
(+1.74%)
-0.1082194
6/20/2025$41.00$4.575Call4 - - 2915
(-100)
30.40%
(+1.76%)
0.8931082
6/20/2025$42.00$0.286Put321301644
(+573)
28.10%
(+1.65%)
-0.1530436
6/20/2025$42.00$3.662Call541033406
(-155)
28.10%
(+1.65%)
0.84858322
6/20/2025$43.00$0.421Put806302352493
(+906)
26.03%
(+1.47%)
-0.21988454
6/20/2025$43.00$2.798Call31812353
(-1)
26.03%
(+1.47%)
0.78279316
6/20/2025$44.00$0.637Put608100401315
(+12)
24.30%
(+1.17%)
-0.31547958
6/20/2025$44.00$2.014Call1311117
(+12)
24.30%
(+1.17%)
0.6889856
6/20/2025$45.00$0.977Put11922313
(-21)
23.03%
(+0.74%)
-0.44117411
6/20/2025$45.00$1.351Call13438168408
(+25)
23.03%
(+0.74%)
0.56620135
6/20/2025$46.00$0.846Call1286108120
(+76)
22.32%
(+0.25%)
0.42738925
6/20/2025$47.00$2.146Put5 - - 2
(+0)
22.17%
(-0.21%)
-0.7199695
6/20/2025$47.00$0.503Call712511431
(+161)
22.17%
(-0.21%)
0.29722929
6/20/2025$48.00$2.951Put11 - 0
(+0)
22.49%
(-0.56%)
-0.8281681
6/20/2025$48.00$0.292Call2310 - 55
(+38)
22.49%
(-0.56%)
0.1949137
6/20/2025$49.00$0.170Call223161
(+0)
23.11%
(-0.83%)
0.12396111
6/20/2025$50.00$0.100Call28 - - 171
(+6)
23.92%
(-1.00%)
0.0776723
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:BTI) was last updated on 5/25/2025 by MarketBeat.com Staff
From Our Partners