Options Lookup

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

As of Mar 27 2024 5:07PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BTI 240419C00020000 C Apr 19, 2024 20.0 10.30 10.50
BTI 240419C00022000 C Apr 19, 2024 22.0 8.30 8.50
BTI 240419C00023000 C Apr 19, 2024 23.0 7.30 7.50
BTI 240419C00024000 C Apr 19, 2024 24.0 4.70 8.00
BTI 240419C00025000 C Apr 19, 2024 25.0 5.00 5.60
BTI 240419C00026000 C Apr 19, 2024 26.0 4.00 4.80
BTI 240419C00027000 C Apr 19, 2024 27.0 3.30 3.70
BTI 240419C00028000 C Apr 19, 2024 28.0 2.20 2.55
BTI 240419C00029000 C Apr 19, 2024 29.0 1.45 1.60
BTI 240419C00030000 C Apr 19, 2024 30.0 0.70 0.80
BTI 240419C00031000 C Apr 19, 2024 31.0 0.20 0.25
BTI 240419C00032000 C Apr 19, 2024 32.0 0.05 0.10
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 0.05
BTI 240419P00022000 P Apr 19, 2024 22.0 0.00 0.05
BTI 240419P00023000 P Apr 19, 2024 23.0 0.00 0.05
BTI 240419P00024000 P Apr 19, 2024 24.0 0.00 0.05
BTI 240419P00025000 P Apr 19, 2024 25.0 0.00 0.10
BTI 240419P00026000 P Apr 19, 2024 26.0 0.00 0.05
BTI 240419P00027000 P Apr 19, 2024 27.0 0.00 0.05
BTI 240419P00028000 P Apr 19, 2024 28.0 0.00 0.10
BTI 240419P00029000 P Apr 19, 2024 29.0 0.05 0.10
BTI 240419P00030000 P Apr 19, 2024 30.0 0.30 0.35
BTI 240419P00031000 P Apr 19, 2024 31.0 0.75 0.85
BTI 240419P00032000 P Apr 19, 2024 32.0 1.60 1.80
BTI 240419P00033000 P Apr 19, 2024 33.0 1.85 2.80
BTI 240419P00034000 P Apr 19, 2024 34.0 3.50 4.90
BTI 240419P00035000 P Apr 19, 2024 35.0 4.50 4.80
BTI 240419P00036000 P Apr 19, 2024 36.0 5.50 6.60
BTI 240419P00037000 P Apr 19, 2024 37.0 6.40 6.80
BTI 240419P00038000 P Apr 19, 2024 38.0 7.50 7.80
BTI 240419P00040000 P Apr 19, 2024 40.0 9.20 9.80
BTI 240517C00020000 C May 17, 2024 20.0 9.70 12.30
BTI 240517C00022000 C May 17, 2024 22.0 7.50 9.40
BTI 240517C00023000 C May 17, 2024 23.0 6.30 8.10
BTI 240517C00024000 C May 17, 2024 24.0 5.00 7.90
BTI 240517C00025000 C May 17, 2024 25.0 3.50 6.70
BTI 240517C00026000 C May 17, 2024 26.0 2.60 6.30
BTI 240517C00027000 C May 17, 2024 27.0 2.25 3.70
BTI 240517C00028000 C May 17, 2024 28.0 2.60 2.70
BTI 240517C00029000 C May 17, 2024 29.0 1.75 1.85
BTI 240517C00030000 C May 17, 2024 30.0 1.00 1.10
BTI 240517C00031000 C May 17, 2024 31.0 0.50 0.55
BTI 240517C00032000 C May 17, 2024 32.0 0.20 0.25
BTI 240517C00033000 C May 17, 2024 33.0 0.05 0.10
BTI 240517C00034000 C May 17, 2024 34.0 0.00 0.70
BTI 240517C00035000 C May 17, 2024 35.0 0.00 0.05
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 0.50
BTI 240517C00040000 C May 17, 2024 40.0 0.00 0.75
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 0.75
BTI 240517P00025000 P May 17, 2024 25.0 0.00 0.65
BTI 240517P00026000 P May 17, 2024 26.0 0.00 0.05
BTI 240517P00027000 P May 17, 2024 27.0 0.00 0.10
BTI 240517P00028000 P May 17, 2024 28.0 0.10 0.15
BTI 240517P00029000 P May 17, 2024 29.0 0.20 0.25
BTI 240517P00030000 P May 17, 2024 30.0 0.50 0.55
BTI 240517P00031000 P May 17, 2024 31.0 0.95 1.05
BTI 240517P00032000 P May 17, 2024 32.0 1.65 1.80
BTI 240517P00033000 P May 17, 2024 33.0 1.00 3.30
BTI 240517P00034000 P May 17, 2024 34.0 1.95 4.10
BTI 240517P00035000 P May 17, 2024 35.0 2.90 6.10
BTI 240517P00036000 P May 17, 2024 36.0 4.00 7.50
BTI 240517P00037000 P May 17, 2024 37.0 5.00 7.40
BTI 240517P00038000 P May 17, 2024 38.0 6.00 9.80
BTI 240517P00040000 P May 17, 2024 40.0 8.00 9.80
BTI 240621C00015000 C Jun 21, 2024 15.0 14.10 17.30
BTI 240621C00018000 C Jun 21, 2024 18.0 10.90 12.70
BTI 240621C00020000 C Jun 21, 2024 20.0 10.40 10.70
BTI 240621C00022000 C Jun 21, 2024 22.0 8.50 10.20
BTI 240621C00023000 C Jun 21, 2024 23.0 5.60 7.80
BTI 240621C00024000 C Jun 21, 2024 24.0 4.90 8.00
BTI 240621C00025000 C Jun 21, 2024 25.0 5.50 5.80
BTI 240621C00026000 C Jun 21, 2024 26.0 2.75 5.90
BTI 240621C00027000 C Jun 21, 2024 27.0 2.35 3.90
BTI 240621C00028000 C Jun 21, 2024 28.0 1.05 3.00
BTI 240621C00029000 C Jun 21, 2024 29.0 2.10 2.20
BTI 240621C00030000 C Jun 21, 2024 30.0 1.40 1.50
BTI 240621C00031000 C Jun 21, 2024 31.0 0.85 0.95
BTI 240621C00032000 C Jun 21, 2024 32.0 0.50 0.55
BTI 240621C00033000 C Jun 21, 2024 33.0 0.20 0.30
BTI 240621C00034000 C Jun 21, 2024 34.0 0.10 0.15
BTI 240621C00035000 C Jun 21, 2024 35.0 0.05 0.10
BTI 240621C00036000 C Jun 21, 2024 36.0 0.00 0.10
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 0.30
BTI 240621P00023000 P Jun 21, 2024 23.0 0.00 0.15
BTI 240621P00024000 P Jun 21, 2024 24.0 0.00 0.30
BTI 240621P00025000 P Jun 21, 2024 25.0 0.00 0.20
BTI 240621P00026000 P Jun 21, 2024 26.0 0.05 0.15
BTI 240621P00027000 P Jun 21, 2024 27.0 0.10 0.20
BTI 240621P00028000 P Jun 21, 2024 28.0 0.25 0.30
BTI 240621P00029000 P Jun 21, 2024 29.0 0.35 0.45
BTI 240621P00030000 P Jun 21, 2024 30.0 0.70 0.80
BTI 240621P00031000 P Jun 21, 2024 31.0 1.15 1.25
BTI 240621P00032000 P Jun 21, 2024 32.0 1.05 1.90
BTI 240621P00033000 P Jun 21, 2024 33.0 2.55 2.90
BTI 240621P00034000 P Jun 21, 2024 34.0 3.50 3.80
BTI 240621P00035000 P Jun 21, 2024 35.0 4.50 4.80
BTI 240621P00036000 P Jun 21, 2024 36.0 4.10 7.00
BTI 240621P00037000 P Jun 21, 2024 37.0 5.40 8.60
BTI 240621P00038000 P Jun 21, 2024 38.0 6.90 7.80
BTI 240621P00039000 P Jun 21, 2024 39.0 6.60 10.80
BTI 240621P00040000 P Jun 21, 2024 40.0 9.50 9.80
BTI 240621P00042000 P Jun 21, 2024 42.0 10.20 13.80
BTI 240621P00045000 P Jun 21, 2024 45.0 14.00 14.80
BTI 240621P00047000 P Jun 21, 2024 47.0 16.50 19.00
BTI 240621P00050000 P Jun 21, 2024 50.0 19.50 22.00
BTI 240920C00015000 C Sep 20, 2024 15.0 13.40 17.30
BTI 240920C00020000 C Sep 20, 2024 20.0 8.60 12.30
BTI 240920C00022000 C Sep 20, 2024 22.0 6.60 9.20
BTI 240920C00023000 C Sep 20, 2024 23.0 5.80 9.10
BTI 240920C00024000 C Sep 20, 2024 24.0 4.60 7.30
BTI 240920C00025000 C Sep 20, 2024 25.0 5.40 5.90
BTI 240920C00026000 C Sep 20, 2024 26.0 2.75 5.40
BTI 240920C00027000 C Sep 20, 2024 27.0 3.90 4.10
BTI 240920C00028000 C Sep 20, 2024 28.0 3.10 3.30
BTI 240920C00029000 C Sep 20, 2024 29.0 2.35 2.95
BTI 240920C00030000 C Sep 20, 2024 30.0 1.70 1.85
BTI 240920C00031000 C Sep 20, 2024 31.0 1.20 2.30
BTI 240920C00032000 C Sep 20, 2024 32.0 0.80 0.90
BTI 240920C00033000 C Sep 20, 2024 33.0 0.50 0.60
BTI 240920C00034000 C Sep 20, 2024 34.0 0.30 0.45
BTI 240920C00035000 C Sep 20, 2024 35.0 0.20 0.25
BTI 240920C00036000 C Sep 20, 2024 36.0 0.10 0.20
BTI 240920C00037000 C Sep 20, 2024 37.0 0.10 0.15
BTI 240920C00038000 C Sep 20, 2024 38.0 0.00 0.15
BTI 240920C00039000 C Sep 20, 2024 39.0 0.00 1.95
BTI 240920C00040000 C Sep 20, 2024 40.0 0.00 0.15
BTI 240920P00015000 P Sep 20, 2024 15.0 0.00 2.15
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 0.00 0.15
BTI 240920P00024000 P Sep 20, 2024 24.0 0.10 0.20
BTI 240920P00025000 P Sep 20, 2024 25.0 0.15 0.25
BTI 240920P00026000 P Sep 20, 2024 26.0 0.25 0.35
BTI 240920P00027000 P Sep 20, 2024 27.0 0.40 0.55
BTI 240920P00028000 P Sep 20, 2024 28.0 0.65 0.75
BTI 240920P00029000 P Sep 20, 2024 29.0 0.85 1.05
BTI 240920P00030000 P Sep 20, 2024 30.0 1.35 1.45
BTI 240920P00031000 P Sep 20, 2024 31.0 1.85 1.95
BTI 240920P00032000 P Sep 20, 2024 32.0 2.45 2.65
BTI 240920P00033000 P Sep 20, 2024 33.0 3.20 3.40
BTI 240920P00034000 P Sep 20, 2024 34.0 4.00 4.20
BTI 240920P00035000 P Sep 20, 2024 35.0 3.30 6.40
BTI 240920P00036000 P Sep 20, 2024 36.0 5.20 6.10
BTI 240920P00037000 P Sep 20, 2024 37.0 6.10 9.00
BTI 240920P00038000 P Sep 20, 2024 38.0 6.10 9.60
BTI 240920P00039000 P Sep 20, 2024 39.0 7.10 10.80
BTI 240920P00040000 P Sep 20, 2024 40.0 8.50 11.50
BTI 250117C00015000 C Jan 17, 2025 15.0 13.00 16.00
BTI 250117C00020000 C Jan 17, 2025 20.0 8.10 12.60
BTI 250117C00022500 C Jan 17, 2025 22.5 8.00 8.30
BTI 250117C00025000 C Jan 17, 2025 25.0 5.70 7.90
BTI 250117C00028000 C Jan 17, 2025 28.0 3.20 3.40
BTI 250117C00030000 C Jan 17, 2025 30.0 1.95 2.10
BTI 250117C00033000 C Jan 17, 2025 33.0 0.80 0.90
BTI 250117C00035000 C Jan 17, 2025 35.0 0.40 0.45
BTI 250117C00037000 C Jan 17, 2025 37.0 0.20 0.30
BTI 250117C00040000 C Jan 17, 2025 40.0 0.10 0.15
BTI 250117C00042000 C Jan 17, 2025 42.0 0.05 0.15
BTI 250117C00045000 C Jan 17, 2025 45.0 0.05 0.15
BTI 250117C00047000 C Jan 17, 2025 47.0 0.00 0.45
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 1.00
BTI 250117P00015000 P Jan 17, 2025 15.0 0.00 0.10
BTI 250117P00020000 P Jan 17, 2025 20.0 0.10 0.25
BTI 250117P00022500 P Jan 17, 2025 22.5 0.25 0.35
BTI 250117P00025000 P Jan 17, 2025 25.0 0.60 0.70
BTI 250117P00028000 P Jan 17, 2025 28.0 1.35 1.50
BTI 250117P00030000 P Jan 17, 2025 30.0 2.20 2.30
BTI 250117P00033000 P Jan 17, 2025 33.0 4.10 4.30
BTI 250117P00035000 P Jan 17, 2025 35.0 5.70 5.90
BTI 250117P00037000 P Jan 17, 2025 37.0 6.90 7.70
BTI 250117P00040000 P Jan 17, 2025 40.0 8.40 10.50
BTI 250117P00042000 P Jan 17, 2025 42.0 10.20 12.90
BTI 250117P00045000 P Jan 17, 2025 45.0 13.60 17.30
BTI 250117P00047000 P Jan 17, 2025 47.0 14.80 18.60
BTI 250117P00050000 P Jan 17, 2025 50.0 19.40 21.90
BTI 250117P00055000 P Jan 17, 2025 55.0 22.70 26.60
BTI 250117P00060000 P Jan 17, 2025 60.0 27.30 32.00
BTI 260116C00015000 C Jan 16, 2026 15.0 13.00 16.00
BTI 260116C00018000 C Jan 16, 2026 18.0 10.00 15.00
BTI 260116C00020000 C Jan 16, 2026 20.0 8.20 12.40
BTI 260116C00023000 C Jan 16, 2026 23.0 5.00 8.10
BTI 260116C00025000 C Jan 16, 2026 25.0 5.60 6.00
BTI 260116C00028000 C Jan 16, 2026 28.0 3.00 4.00
BTI 260116C00030000 C Jan 16, 2026 30.0 2.45 2.85
BTI 260116C00032000 C Jan 16, 2026 32.0 1.70 2.10
BTI 260116C00035000 C Jan 16, 2026 35.0 0.95 1.15
BTI 260116C00037000 C Jan 16, 2026 37.0 0.60 0.95
BTI 260116C00040000 C Jan 16, 2026 40.0 0.30 0.65
BTI 260116C00042000 C Jan 16, 2026 42.0 0.15 0.55
BTI 260116C00045000 C Jan 16, 2026 45.0 0.15 0.35
BTI 260116C00047000 C Jan 16, 2026 47.0 0.05 0.35
BTI 260116C00050000 C Jan 16, 2026 50.0 0.15 0.35
BTI 260116P00015000 P Jan 16, 2026 15.0 0.10 0.25
BTI 260116P00018000 P Jan 16, 2026 18.0 0.20 0.55
BTI 260116P00020000 P Jan 16, 2026 20.0 0.60 0.75
BTI 260116P00023000 P Jan 16, 2026 23.0 1.00 1.25
BTI 260116P00025000 P Jan 16, 2026 25.0 1.60 1.85
BTI 260116P00028000 P Jan 16, 2026 28.0 2.55 2.95
BTI 260116P00030000 P Jan 16, 2026 30.0 3.50 4.00
BTI 260116P00032000 P Jan 16, 2026 32.0 4.70 5.40
BTI 260116P00035000 P Jan 16, 2026 35.0 5.50 8.50
BTI 260116P00037000 P Jan 16, 2026 37.0 7.20 10.20
BTI 260116P00040000 P Jan 16, 2026 40.0 10.80 12.00
BTI 260116P00042000 P Jan 16, 2026 42.0 10.20 14.80
BTI 260116P00045000 P Jan 16, 2026 45.0 13.30 18.00
BTI 260116P00047000 P Jan 16, 2026 47.0 14.50 19.40
BTI 260116P00050000 P Jan 16, 2026 50.0 17.50 22.50

OPRA data is delayed 15 minutes.