Options Lookup

VL Survey Page (Jan 12, 2024) Premium Content
British American Tobacco Plc (BTI)

As of Mar 18 2024 5:09PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BTI 240419C00020000 C Apr 19, 2024 20.0 10.90 11.20
BTI 240419C00022000 C Apr 19, 2024 22.0 8.90 9.20
BTI 240419C00023000 C Apr 19, 2024 23.0 7.90 8.90
BTI 240419C00024000 C Apr 19, 2024 24.0 6.90 7.40
BTI 240419C00025000 C Apr 19, 2024 25.0 5.90 6.20
BTI 240419C00026000 C Apr 19, 2024 26.0 4.90 5.40
BTI 240419C00027000 C Apr 19, 2024 27.0 3.90 4.20
BTI 240419C00028000 C Apr 19, 2024 28.0 2.85 3.20
BTI 240419C00029000 C Apr 19, 2024 29.0 1.95 2.25
BTI 240419C00030000 C Apr 19, 2024 30.0 1.05 1.20
BTI 240419C00031000 C Apr 19, 2024 31.0 0.35 0.40
BTI 240419C00032000 C Apr 19, 2024 32.0 0.10 0.15
BTI 240419C00033000 C Apr 19, 2024 33.0 0.00 0.05
BTI 240419C00034000 C Apr 19, 2024 34.0 0.00 0.05
BTI 240419C00035000 C Apr 19, 2024 35.0 0.00 0.05
BTI 240419C00036000 C Apr 19, 2024 36.0 0.00 0.65
BTI 240419C00037000 C Apr 19, 2024 37.0 0.00 0.15
BTI 240419C00038000 C Apr 19, 2024 38.0 0.00 0.75
BTI 240419C00040000 C Apr 19, 2024 40.0 0.00 0.05
BTI 240419P00020000 P Apr 19, 2024 20.0 0.00 0.10
BTI 240419P00022000 P Apr 19, 2024 22.0 0.00 0.10
BTI 240419P00023000 P Apr 19, 2024 23.0 0.00 0.10
BTI 240419P00024000 P Apr 19, 2024 24.0 0.00 0.10
BTI 240419P00025000 P Apr 19, 2024 25.0 0.00 0.05
BTI 240419P00026000 P Apr 19, 2024 26.0 0.00 0.05
BTI 240419P00027000 P Apr 19, 2024 27.0 0.05 0.10
BTI 240419P00028000 P Apr 19, 2024 28.0 0.05 0.10
BTI 240419P00029000 P Apr 19, 2024 29.0 0.15 0.20
BTI 240419P00030000 P Apr 19, 2024 30.0 0.35 0.45
BTI 240419P00031000 P Apr 19, 2024 31.0 0.85 1.00
BTI 240419P00032000 P Apr 19, 2024 32.0 1.60 2.10
BTI 240419P00033000 P Apr 19, 2024 33.0 1.60 4.60
BTI 240419P00034000 P Apr 19, 2024 34.0 2.20 4.80
BTI 240419P00035000 P Apr 19, 2024 35.0 3.90 6.50
BTI 240419P00036000 P Apr 19, 2024 36.0 4.80 7.00
BTI 240419P00037000 P Apr 19, 2024 37.0 5.90 8.20
BTI 240419P00038000 P Apr 19, 2024 38.0 7.20 9.30
BTI 240419P00040000 P Apr 19, 2024 40.0 8.50 11.50
BTI 240517C00020000 C May 17, 2024 20.0 8.60 12.90
BTI 240517C00022000 C May 17, 2024 22.0 8.10 10.80
BTI 240517C00023000 C May 17, 2024 23.0 6.50 9.70
BTI 240517C00024000 C May 17, 2024 24.0 5.00 9.00
BTI 240517C00025000 C May 17, 2024 25.0 4.10 8.00
BTI 240517C00026000 C May 17, 2024 26.0 2.75 6.40
BTI 240517C00027000 C May 17, 2024 27.0 1.75 5.20
BTI 240517C00028000 C May 17, 2024 28.0 1.15 4.60
BTI 240517C00029000 C May 17, 2024 29.0 1.20 3.30
BTI 240517C00030000 C May 17, 2024 30.0 1.15 1.30
BTI 240517C00031000 C May 17, 2024 31.0 0.65 0.70
BTI 240517C00032000 C May 17, 2024 32.0 0.30 0.35
BTI 240517C00033000 C May 17, 2024 33.0 0.10 0.15
BTI 240517C00034000 C May 17, 2024 34.0 0.00 0.15
BTI 240517C00035000 C May 17, 2024 35.0 0.00 0.10
BTI 240517C00036000 C May 17, 2024 36.0 0.00 0.75
BTI 240517C00037000 C May 17, 2024 37.0 0.00 0.75
BTI 240517C00038000 C May 17, 2024 38.0 0.00 0.75
BTI 240517C00040000 C May 17, 2024 40.0 0.00 0.10
BTI 240517P00020000 P May 17, 2024 20.0 0.00 0.75
BTI 240517P00022000 P May 17, 2024 22.0 0.00 0.75
BTI 240517P00023000 P May 17, 2024 23.0 0.00 0.75
BTI 240517P00024000 P May 17, 2024 24.0 0.00 2.15
BTI 240517P00025000 P May 17, 2024 25.0 0.00 0.15
BTI 240517P00026000 P May 17, 2024 26.0 0.00 0.10
BTI 240517P00027000 P May 17, 2024 27.0 0.05 0.10
BTI 240517P00028000 P May 17, 2024 28.0 0.10 0.15
BTI 240517P00029000 P May 17, 2024 29.0 0.25 0.35
BTI 240517P00030000 P May 17, 2024 30.0 0.55 0.65
BTI 240517P00031000 P May 17, 2024 31.0 1.05 1.25
BTI 240517P00032000 P May 17, 2024 32.0 1.20 4.00
BTI 240517P00033000 P May 17, 2024 33.0 0.75 4.90
BTI 240517P00034000 P May 17, 2024 34.0 1.75 5.10
BTI 240517P00035000 P May 17, 2024 35.0 3.30 6.60
BTI 240517P00036000 P May 17, 2024 36.0 4.20 8.00
BTI 240517P00037000 P May 17, 2024 37.0 4.70 8.20
BTI 240517P00038000 P May 17, 2024 38.0 5.70 9.90
BTI 240517P00040000 P May 17, 2024 40.0 7.70 12.00
BTI 240621C00015000 C Jun 21, 2024 15.0 14.70 17.60
BTI 240621C00018000 C Jun 21, 2024 18.0 12.50 14.20
BTI 240621C00020000 C Jun 21, 2024 20.0 9.00 12.20
BTI 240621C00022000 C Jun 21, 2024 22.0 7.60 10.20
BTI 240621C00023000 C Jun 21, 2024 23.0 6.10 9.80
BTI 240621C00024000 C Jun 21, 2024 24.0 5.50 8.80
BTI 240621C00025000 C Jun 21, 2024 25.0 5.70 7.10
BTI 240621C00026000 C Jun 21, 2024 26.0 4.90 6.90
BTI 240621C00027000 C Jun 21, 2024 27.0 2.90 5.60
BTI 240621C00028000 C Jun 21, 2024 28.0 2.95 3.20
BTI 240621C00029000 C Jun 21, 2024 29.0 2.10 2.65
BTI 240621C00030000 C Jun 21, 2024 30.0 1.50 1.70
BTI 240621C00031000 C Jun 21, 2024 31.0 1.00 1.10
BTI 240621C00032000 C Jun 21, 2024 32.0 0.55 0.70
BTI 240621C00033000 C Jun 21, 2024 33.0 0.30 0.35
BTI 240621C00034000 C Jun 21, 2024 34.0 0.15 0.20
BTI 240621C00035000 C Jun 21, 2024 35.0 0.05 0.15
BTI 240621C00036000 C Jun 21, 2024 36.0 0.00 0.15
BTI 240621C00037000 C Jun 21, 2024 37.0 0.00 0.05
BTI 240621C00038000 C Jun 21, 2024 38.0 0.00 0.35
BTI 240621C00039000 C Jun 21, 2024 39.0 0.00 0.75
BTI 240621C00040000 C Jun 21, 2024 40.0 0.00 0.10
BTI 240621C00042000 C Jun 21, 2024 42.0 0.00 0.10
BTI 240621C00045000 C Jun 21, 2024 45.0 0.00 0.10
BTI 240621C00047000 C Jun 21, 2024 47.0 0.00 0.75
BTI 240621C00050000 C Jun 21, 2024 50.0 0.00 0.05
BTI 240621P00015000 P Jun 21, 2024 15.0 0.00 0.75
BTI 240621P00018000 P Jun 21, 2024 18.0 0.00 0.75
BTI 240621P00020000 P Jun 21, 2024 20.0 0.00 0.45
BTI 240621P00022000 P Jun 21, 2024 22.0 0.00 0.10
BTI 240621P00023000 P Jun 21, 2024 23.0 0.00 0.10
BTI 240621P00024000 P Jun 21, 2024 24.0 0.00 0.30
BTI 240621P00025000 P Jun 21, 2024 25.0 0.05 0.10
BTI 240621P00026000 P Jun 21, 2024 26.0 0.05 0.15
BTI 240621P00027000 P Jun 21, 2024 27.0 0.20 0.25
BTI 240621P00028000 P Jun 21, 2024 28.0 0.30 0.40
BTI 240621P00029000 P Jun 21, 2024 29.0 0.45 0.55
BTI 240621P00030000 P Jun 21, 2024 30.0 0.75 0.90
BTI 240621P00031000 P Jun 21, 2024 31.0 1.20 1.40
BTI 240621P00032000 P Jun 21, 2024 32.0 1.85 3.40
BTI 240621P00033000 P Jun 21, 2024 33.0 1.60 4.10
BTI 240621P00034000 P Jun 21, 2024 34.0 3.40 5.90
BTI 240621P00035000 P Jun 21, 2024 35.0 2.70 6.00
BTI 240621P00036000 P Jun 21, 2024 36.0 5.40 7.30
BTI 240621P00037000 P Jun 21, 2024 37.0 6.50 9.00
BTI 240621P00038000 P Jun 21, 2024 38.0 6.50 9.80
BTI 240621P00039000 P Jun 21, 2024 39.0 7.10 10.70
BTI 240621P00040000 P Jun 21, 2024 40.0 7.70 10.20
BTI 240621P00042000 P Jun 21, 2024 42.0 11.10 13.70
BTI 240621P00045000 P Jun 21, 2024 45.0 13.40 16.80
BTI 240621P00047000 P Jun 21, 2024 47.0 15.40 18.70
BTI 240621P00050000 P Jun 21, 2024 50.0 17.70 20.80
BTI 240920C00015000 C Sep 20, 2024 15.0 14.70 18.00
BTI 240920C00020000 C Sep 20, 2024 20.0 9.60 13.00
BTI 240920C00022000 C Sep 20, 2024 22.0 7.40 10.80
BTI 240920C00023000 C Sep 20, 2024 23.0 6.00 9.70
BTI 240920C00024000 C Sep 20, 2024 24.0 6.00 9.00
BTI 240920C00025000 C Sep 20, 2024 25.0 4.40 6.30
BTI 240920C00026000 C Sep 20, 2024 26.0 3.40 6.50
BTI 240920C00027000 C Sep 20, 2024 27.0 4.00 4.20
BTI 240920C00028000 C Sep 20, 2024 28.0 3.20 3.40
BTI 240920C00029000 C Sep 20, 2024 29.0 2.45 2.65
BTI 240920C00030000 C Sep 20, 2024 30.0 1.85 2.00
BTI 240920C00031000 C Sep 20, 2024 31.0 1.35 1.45
BTI 240920C00032000 C Sep 20, 2024 32.0 0.95 1.05
BTI 240920C00033000 C Sep 20, 2024 33.0 0.65 0.75
BTI 240920C00034000 C Sep 20, 2024 34.0 0.40 0.45
BTI 240920C00035000 C Sep 20, 2024 35.0 0.25 0.30
BTI 240920C00036000 C Sep 20, 2024 36.0 0.15 0.25
BTI 240920C00037000 C Sep 20, 2024 37.0 0.10 0.20
BTI 240920C00038000 C Sep 20, 2024 38.0 0.05 0.10
BTI 240920C00039000 C Sep 20, 2024 39.0 0.00 0.80
BTI 240920C00040000 C Sep 20, 2024 40.0 0.00 0.15
BTI 240920P00015000 P Sep 20, 2024 15.0 0.00 0.75
BTI 240920P00020000 P Sep 20, 2024 20.0 0.00 0.60
BTI 240920P00022000 P Sep 20, 2024 22.0 0.00 0.25
BTI 240920P00023000 P Sep 20, 2024 23.0 0.10 0.20
BTI 240920P00024000 P Sep 20, 2024 24.0 0.15 0.25
BTI 240920P00025000 P Sep 20, 2024 25.0 0.20 0.35
BTI 240920P00026000 P Sep 20, 2024 26.0 0.30 0.45
BTI 240920P00027000 P Sep 20, 2024 27.0 0.50 0.60
BTI 240920P00028000 P Sep 20, 2024 28.0 0.70 0.85
BTI 240920P00029000 P Sep 20, 2024 29.0 1.00 1.20
BTI 240920P00030000 P Sep 20, 2024 30.0 1.40 1.60
BTI 240920P00031000 P Sep 20, 2024 31.0 1.90 2.25
BTI 240920P00032000 P Sep 20, 2024 32.0 2.45 2.85
BTI 240920P00033000 P Sep 20, 2024 33.0 3.00 3.50
BTI 240920P00034000 P Sep 20, 2024 34.0 4.00 5.50
BTI 240920P00035000 P Sep 20, 2024 35.0 4.80 7.20
BTI 240920P00036000 P Sep 20, 2024 36.0 5.40 8.20
BTI 240920P00037000 P Sep 20, 2024 37.0 5.00 8.60
BTI 240920P00038000 P Sep 20, 2024 38.0 6.40 8.90
BTI 240920P00039000 P Sep 20, 2024 39.0 7.00 9.80
BTI 240920P00040000 P Sep 20, 2024 40.0 7.80 12.00
BTI 250117C00015000 C Jan 17, 2025 15.0 15.80 18.50
BTI 250117C00020000 C Jan 17, 2025 20.0 8.70 13.50
BTI 250117C00022500 C Jan 17, 2025 22.5 7.10 10.90
BTI 250117C00025000 C Jan 17, 2025 25.0 5.90 6.30
BTI 250117C00028000 C Jan 17, 2025 28.0 3.30 3.60
BTI 250117C00030000 C Jan 17, 2025 30.0 2.10 2.25
BTI 250117C00033000 C Jan 17, 2025 33.0 0.95 1.00
BTI 250117C00035000 C Jan 17, 2025 35.0 0.50 0.55
BTI 250117C00037000 C Jan 17, 2025 37.0 0.25 0.30
BTI 250117C00040000 C Jan 17, 2025 40.0 0.10 0.15
BTI 250117C00042000 C Jan 17, 2025 42.0 0.05 0.20
BTI 250117C00045000 C Jan 17, 2025 45.0 0.05 0.15
BTI 250117C00047000 C Jan 17, 2025 47.0 0.05 0.80
BTI 250117C00050000 C Jan 17, 2025 50.0 0.05 0.10
BTI 250117C00055000 C Jan 17, 2025 55.0 0.00 0.20
BTI 250117C00060000 C Jan 17, 2025 60.0 0.00 0.75
BTI 250117P00015000 P Jan 17, 2025 15.0 0.00 0.10
BTI 250117P00020000 P Jan 17, 2025 20.0 0.00 0.25
BTI 250117P00022500 P Jan 17, 2025 22.5 0.25 0.60
BTI 250117P00025000 P Jan 17, 2025 25.0 0.70 0.80
BTI 250117P00028000 P Jan 17, 2025 28.0 1.45 1.60
BTI 250117P00030000 P Jan 17, 2025 30.0 2.35 2.55
BTI 250117P00033000 P Jan 17, 2025 33.0 4.10 4.40
BTI 250117P00035000 P Jan 17, 2025 35.0 5.50 6.50
BTI 250117P00037000 P Jan 17, 2025 37.0 6.60 8.70
BTI 250117P00040000 P Jan 17, 2025 40.0 9.50 11.40
BTI 250117P00042000 P Jan 17, 2025 42.0 10.20 13.40
BTI 250117P00045000 P Jan 17, 2025 45.0 13.10 17.30
BTI 250117P00047000 P Jan 17, 2025 47.0 15.10 19.40
BTI 250117P00050000 P Jan 17, 2025 50.0 17.80 22.50
BTI 250117P00055000 P Jan 17, 2025 55.0 22.70 26.80
BTI 250117P00060000 P Jan 17, 2025 60.0 27.10 32.00
BTI 260116C00015000 C Jan 16, 2026 15.0 13.70 16.30
BTI 260116C00018000 C Jan 16, 2026 18.0 11.40 15.40
BTI 260116C00020000 C Jan 16, 2026 20.0 8.60 13.40
BTI 260116C00023000 C Jan 16, 2026 23.0 6.10 8.30
BTI 260116C00025000 C Jan 16, 2026 25.0 5.10 6.30
BTI 260116C00028000 C Jan 16, 2026 28.0 3.70 3.90
BTI 260116C00030000 C Jan 16, 2026 30.0 2.65 2.75
BTI 260116C00032000 C Jan 16, 2026 32.0 1.85 2.15
BTI 260116C00035000 C Jan 16, 2026 35.0 1.05 1.20
BTI 260116C00037000 C Jan 16, 2026 37.0 0.75 1.00
BTI 260116C00040000 C Jan 16, 2026 40.0 0.40 0.70
BTI 260116C00042000 C Jan 16, 2026 42.0 0.30 0.40
BTI 260116C00045000 C Jan 16, 2026 45.0 0.15 0.35
BTI 260116C00047000 C Jan 16, 2026 47.0 0.20 0.35
BTI 260116C00050000 C Jan 16, 2026 50.0 0.15 0.30
BTI 260116P00015000 P Jan 16, 2026 15.0 0.10 0.25
BTI 260116P00018000 P Jan 16, 2026 18.0 0.25 0.70
BTI 260116P00020000 P Jan 16, 2026 20.0 0.60 0.90
BTI 260116P00023000 P Jan 16, 2026 23.0 0.60 1.45
BTI 260116P00025000 P Jan 16, 2026 25.0 1.65 1.85
BTI 260116P00028000 P Jan 16, 2026 28.0 2.75 2.95
BTI 260116P00030000 P Jan 16, 2026 30.0 3.70 3.90
BTI 260116P00032000 P Jan 16, 2026 32.0 4.80 5.40
BTI 260116P00035000 P Jan 16, 2026 35.0 4.50 9.30
BTI 260116P00037000 P Jan 16, 2026 37.0 6.20 10.90
BTI 260116P00040000 P Jan 16, 2026 40.0 9.60 11.40
BTI 260116P00042000 P Jan 16, 2026 42.0 10.90 15.00
BTI 260116P00045000 P Jan 16, 2026 45.0 13.20 17.80
BTI 260116P00047000 P Jan 16, 2026 47.0 14.50 19.50
BTI 260116P00050000 P Jan 16, 2026 50.0 17.90 22.40

OPRA data is delayed 15 minutes.