Options Chain for BRITISH AMERN TOB PLC SPONSORED ADR (BTI) - $56.21 as of 8/23/2026 8:26:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 24.50 | 28.40 | 26.45 | % | 0.88 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 35.00 | 19.30 | 23.50 | 21.40 | % | 0.61 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 40.00 | 16.00 | 17.00 | 16.50 | % | 0.41 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 45.00 | 11.00 | 12.10 | 11.55 | % | 0.26 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 50.00 | 6.50 | 7.20 | 6.85 | % | 0.14 | 0 | 0 | 0.30 | 0.89 | 0.04 | -0.01 | 8/21/2026 4:00:04 PM EST | |||
| 55.00 | 2.65 | 2.95 | 2.80 | 2.75 | % | 0.05 | 10 | 0 | 0.25 | 0.60 | 0.07 | -0.02 | 8/21/2026 | 8/21/2026 4:00:04 PM EST | |
| 60.00 | 0.65 | 0.80 | 0.73 | 0.65 | -0.35 | -35.00% | 0.01 | 75 | 6 | 0.23 | 0.26 | 0.06 | -0.01 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 65.00 | 0.05 | 0.25 | 0.15 | % | 0.00 | 0 | 0 | 0.23 | 0.07 | 0.02 | -0.01 | 8/21/2026 4:00:04 PM EST | |||
| 70.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.36 | 0.01 | 0.01 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 75.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 85.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 50.00 | 0.40 | 0.50 | 0.45 | 0.41 | % | 0.01 | 16 | 0 | 0.28 | -0.11 | 0.04 | -0.01 | 8/21/2026 | 8/21/2026 4:00:04 PM EST | |
| 55.00 | 1.70 | 2.00 | 1.85 | 1.75 | % | 0.03 | 89 | 0 | 0.27 | -0.40 | 0.07 | -0.02 | 8/21/2026 | 8/21/2026 4:00:04 PM EST | |
| 60.00 | 4.80 | 5.10 | 4.95 | % | 0.08 | 0 | 0 | 0.29 | -0.74 | 0.06 | -0.01 | 8/21/2026 4:00:04 PM EST | |||
| 65.00 | 9.20 | 9.60 | 9.40 | % | 0.14 | 0 | 0 | 0.39 | -0.93 | 0.02 | -0.01 | 8/21/2026 4:00:04 PM EST | |||
| 70.00 | 13.80 | 14.90 | 14.35 | % | 0.20 | 0 | 0 | 0.53 | -0.99 | 0.01 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 75.00 | 18.80 | 19.90 | 19.35 | % | 0.26 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 80.00 | 23.70 | 24.80 | 24.25 | % | 0.30 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 85.00 | 27.10 | 31.30 | 29.20 | % | 0.34 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST |