Options Chain for BRITISH AMERN TOB PLC SPONSORED ADR (BTI) - $57.81 as of 11/26/2025 8:10:22 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 40.70 | 44.90 | 42.80 | 37.44 | 0.00 | 0.00% | 2.85 | 0 | 5 | 3.43 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 11/26/2025 4:00:02 PM EST |
| 18.00 | 37.80 | 41.70 | 39.75 | 19.81 | 0.00 | 0.00% | 2.21 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 9/26/2024 | 11/26/2025 4:00:02 PM EST |
| 20.00 | 35.80 | 39.70 | 37.75 | 17.80 | 0.00 | 0.00% | 1.89 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 9/26/2024 | 11/26/2025 4:00:02 PM EST |
| 23.00 | 32.80 | 36.70 | 34.75 | 24.80 | 0.00 | 0.00% | 1.51 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 11/26/2025 4:00:02 PM EST |
| 25.00 | 30.80 | 34.90 | 32.85 | 31.06 | 0.00 | 0.00% | 1.31 | 0 | 4 | 2.23 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 4:00:02 PM EST |
| 28.00 | 27.80 | 32.00 | 29.90 | 23.60 | 0.00 | 0.00% | 1.07 | 0 | 21 | 2.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 11/26/2025 4:00:02 PM EST |
| 30.00 | 25.80 | 29.80 | 27.80 | 25.10 | 0.00 | 0.00% | 0.93 | 0 | 240 | 1.79 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:02 PM EST |
| 32.00 | 23.80 | 28.00 | 25.90 | 20.40 | 0.00 | 0.00% | 0.81 | 0 | 31 | 1.70 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 11/26/2025 4:00:02 PM EST |
| 35.00 | 20.80 | 25.00 | 22.90 | 19.76 | 0.00 | 0.00% | 0.65 | 0 | 64 | 1.51 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 4:00:02 PM EST |
| 37.00 | 18.90 | 23.00 | 20.95 | 20.45 | +2.35 | +12.99% | 0.57 | 1 | 109 | 1.38 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 38.00 | 17.80 | 21.90 | 19.85 | % | 0.52 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 39.00 | 16.90 | 20.80 | 18.85 | 15.80 | 0.00 | 0.00% | 0.48 | 0 | 3 | 1.22 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 4:00:02 PM EST |
| 40.00 | 15.90 | 19.80 | 17.85 | 17.90 | +1.60 | +9.82% | 0.45 | 7 | 908 | 1.16 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 41.00 | 15.30 | 18.80 | 17.05 | 11.19 | 0.00 | 0.00% | 0.42 | 0 | 12 | 1.11 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 11/26/2025 4:00:02 PM EST |
| 42.00 | 13.90 | 17.80 | 15.85 | 15.80 | +3.49 | +28.36% | 0.38 | 2 | 793 | 1.06 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 43.00 | 13.30 | 16.80 | 15.05 | 10.15 | 0.00 | 0.00% | 0.35 | 0 | 6 | 1.00 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 11/26/2025 4:00:02 PM EST |
| 44.00 | 11.90 | 16.10 | 14.00 | 10.96 | 0.00 | 0.00% | 0.32 | 0 | 179 | 1.01 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 4:00:02 PM EST |
| 45.00 | 11.60 | 14.80 | 13.20 | 12.01 | 0.00 | 0.00% | 0.29 | 0 | 4,379 | 0.90 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 46.00 | 9.90 | 14.10 | 12.00 | 11.09 | 0.00 | 0.00% | 0.26 | 0 | 107 | 0.90 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 47.00 | 9.00 | 12.20 | 10.60 | 10.05 | 0.00 | 0.00% | 0.23 | 0 | 699 | 0.70 | 1.00 | 0.01 | 0.00 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 48.00 | 8.70 | 11.30 | 10.00 | 7.40 | 0.00 | 0.00% | 0.21 | 0 | 156 | 0.67 | 0.98 | 0.02 | 0.00 | 11/13/2025 | 11/26/2025 4:00:02 PM EST |
| 49.00 | 7.70 | 10.30 | 9.00 | 6.70 | 0.00 | 0.00% | 0.18 | 0 | 483 | 0.62 | 0.95 | 0.02 | 0.00 | 11/10/2025 | 11/26/2025 4:00:02 PM EST |
| 50.00 | 6.90 | 8.20 | 7.55 | 8.14 | +0.84 | +11.51% | 0.15 | 18 | 9,032 | 0.18 | 0.92 | 0.03 | -0.01 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 55.00 | 3.70 | 4.00 | 3.85 | 3.75 | +0.65 | +20.97% | 0.07 | 177 | 6,342 | 0.28 | 0.70 | 0.06 | -0.02 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 60.00 | 1.10 | 1.30 | 1.20 | 1.20 | +0.40 | +50.00% | 0.02 | 269 | 4,106 | 0.25 | 0.35 | 0.07 | -0.02 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 65.00 | 0.20 | 0.40 | 0.30 | 0.30 | +0.05 | +20.00% | 0.00 | 80 | 4,796 | 0.26 | 0.11 | 0.03 | -0.01 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 70.00 | 0.05 | 0.15 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 739 | 0.29 | 0.03 | 0.01 | 0.00 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.42 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 409 | 2.43 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 11/26/2025 4:00:02 PM EST |
| 18.00 | 0.00 | 3.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 238 | 3.20 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.22 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 4:00:02 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 301 | 1.17 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,277 | 1.07 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 11/26/2025 4:00:02 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,861 | 0.94 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 11/26/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,265 | 0.86 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 4:00:02 PM EST |
| 32.00 | 0.00 | 1.05 | 0.53 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 1,472 | 0.71 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/26/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,589 | 0.67 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:02 PM EST |
| 37.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,595 | 0.65 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:02 PM EST |
| 38.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.62 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 11/26/2025 4:00:02 PM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.54 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.05 | -62.50% | 0.00 | 2 | 4,475 | 0.55 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 41.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 293 | 0.52 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/26/2025 4:00:02 PM EST |
| 42.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 987 | 0.49 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 4:00:02 PM EST |
| 43.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.46 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 4:00:02 PM EST |
| 44.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.40 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,341 | 0.42 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 46.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 412 | 0.35 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 47.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 4 | 1,359 | 0.31 | 0.00 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 48.00 | 0.10 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 516 | 0.31 | -0.02 | 0.02 | 0.00 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 49.00 | 0.20 | 0.30 | 0.25 | 0.22 | -0.06 | -21.43% | 0.01 | 1 | 927 | 0.32 | -0.05 | 0.02 | 0.00 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 50.00 | 0.20 | 0.35 | 0.28 | 0.25 | -0.08 | -24.25% | 0.01 | 5 | 2,615 | 0.29 | -0.08 | 0.03 | -0.01 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 55.00 | 1.15 | 1.35 | 1.25 | 1.27 | -0.23 | -15.34% | 0.02 | 60 | 1,324 | 0.28 | -0.30 | 0.06 | -0.02 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 60.00 | 3.60 | 3.90 | 3.75 | 4.00 | -0.40 | -9.10% | 0.06 | 10 | 380 | 0.27 | -0.65 | 0.07 | -0.02 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 65.00 | 6.10 | 9.30 | 7.70 | 7.89 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.52 | -0.89 | 0.03 | -0.01 | 8/20/2025 | 11/26/2025 4:00:02 PM EST |
| 70.00 | 10.90 | 14.10 | 12.50 | % | 0.18 | 0 | 0 | 0.64 | -0.97 | 0.01 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 75.00 | 15.90 | 19.80 | 17.85 | % | 0.24 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 80.00 | 20.80 | 24.70 | 22.75 | % | 0.28 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST |