Cboe Global Markets

BTI - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

British American Tobacco PLC (ADR) (bti)

2025-05-28 15:59:59 ET (Delayed)
Bid: 
44.43
Ask: 
44.45
Vol: 
4,386,627
Last: 
44.48
Change: 
-0.63 (+-1.3972%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BTI 42.000
3.45
-0.25
3.4
3.6
19
0.29
0.8556
0.0692
3348
BTI 43.000
2.55
-0.3
2.5
2.7
71
0.27
0.7873
0.0964
2313
BTI 44.000
1.98
+0
1.75
1.95
0
0.25
0.6859
0.1271
26
BTI 45.000
1.17
-0.18
1.15
1.3
108
0.24
0.5498
0.1498
8427
BTI 46.000
0.7
-0.15
0.65
0.8
142
0.23
0.399
0.1493
390
BTI 47.000
0.4
-0.05
0.35
0.45
65
0.23
0.267
0.1255
1590
Fri Jun 20 2025
Strike
BTI 42.000
BTI 43.000
BTI 44.000
BTI 45.000
BTI 46.000
BTI 47.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BTI 42.000
0.22
-0.005
0.15
0.25
14
0.27
-0.1453
0.0699
1597
BTI 43.000
0.39
+0.04
0.25
0.4
29
0.25
-0.2145
0.0975
2219
BTI 44.000
0.55
+0.025
0.5
0.6
4,882
0.23
-0.3175
0.129
5396
BTI 45.000
0.95
+0.125
0.85
1
196
0.23
-0.4562
0.1527
612
BTI 46.000
1.5
+0
1.4
1.55
0
0.22
-0.6106
0.1534
1
BTI 47.000
2.05
+0
1.15
2.25
0
0
-0.7468
0.1305
19
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.