Options Chain for BRITISH AMERN TOB PLC SPONSORED ADR (BTI) - $53.72 as of 10/8/2026 7:25:32 AM 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 | 23.40 | 26.40 | 24.90 | 23.23 | 0.00 | 0.00% | 0.83 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 4:00:03 PM EST |
| 35.00 | 18.70 | 21.10 | 19.90 | 18.30 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 4:00:03 PM EST |
| 40.00 | 13.70 | 16.10 | 14.90 | 13.10 | 0.00 | 0.00% | 0.37 | 0 | 6 | 1.85 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 4:00:03 PM EST |
| 45.00 | 9.20 | 10.70 | 9.95 | 8.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 4:00:03 PM EST |
| 50.00 | 4.40 | 5.30 | 4.85 | 3.00 | 0.00 | 0.00% | 0.10 | 0 | 32 | 0.54 | 0.97 | 0.03 | -0.01 | 10/5/2026 | 10/7/2026 4:00:03 PM EST |
| 55.00 | 0.55 | 1.00 | 0.78 | 0.65 | +0.27 | +71.06% | 0.01 | 2 | 1,258 | 0.24 | 0.29 | 0.18 | -0.04 | 10/8/2026 | 10/7/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,315 | 0.38 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 385 | 0.60 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.39 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/7/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/7/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:03 PM EST | |||
| 85.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:03 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.61 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/7/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 523 | 0.34 | -0.03 | 0.03 | -0.01 | 10/7/2026 | 10/7/2026 4:00:03 PM EST |
| 55.00 | 0.80 | 0.90 | 0.85 | 0.80 | -0.56 | -41.18% | 0.02 | 100 | 1,645 | 0.20 | -0.71 | 0.18 | -0.04 | 10/8/2026 | 10/7/2026 4:00:03 PM EST |
| 60.00 | 4.60 | 5.60 | 5.10 | 7.37 | 0.00 | 0.00% | 0.08 | 0 | 55 | 0.90 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:03 PM EST |
| 65.00 | 9.40 | 10.90 | 10.15 | 11.30 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/7/2026 4:00:03 PM EST |
| 70.00 | 13.90 | 16.30 | 15.10 | 16.20 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/7/2026 4:00:03 PM EST |
| 75.00 | 19.00 | 21.60 | 20.30 | % | 0.27 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:03 PM EST | |||
| 80.00 | 23.70 | 26.70 | 25.20 | 26.07 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/7/2026 4:00:03 PM EST |
| 85.00 | 28.70 | 32.10 | 30.40 | 31.27 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/7/2026 4:00:03 PM EST |