Options Chain for BRITISH AMERN TOB PLC SPONSORED ADR (BTI) - $59.29 as of 8/22/2025 7:51:24 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 | 26.70 | 30.80 | 28.75 | % | 0.96 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 35.00 | 21.80 | 25.80 | 23.80 | % | 0.68 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 40.00 | 17.20 | 20.70 | 18.95 | % | 0.47 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 45.00 | 13.00 | 14.30 | 13.65 | 14.28 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.64 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 50.00 | 8.40 | 9.20 | 8.80 | 9.55 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.43 | 0.94 | 0.03 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 55.00 | 4.40 | 4.70 | 4.55 | 4.60 | -0.50 | -9.81% | 0.08 | 32 | 263 | 0.29 | 0.72 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 60.00 | 1.55 | 1.65 | 1.60 | 1.60 | -0.35 | -17.95% | 0.03 | 411 | 1,769 | 0.26 | 0.40 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 65.00 | 0.40 | 0.55 | 0.48 | 0.50 | -0.05 | -9.10% | 0.01 | 8 | 273 | 0.26 | 0.15 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 70.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.07 | -31.82% | 0.00 | 30 | 35 | 0.28 | 0.05 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.37 | 0.01 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 1.45 | 0.73 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.57 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 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 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.35 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 50.00 | 0.20 | 0.50 | 0.35 | 0.28 | +0.03 | +12.00% | 0.01 | 113 | 138 | 0.29 | -0.06 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 55.00 | 1.05 | 1.15 | 1.10 | 1.10 | +0.15 | +15.79% | 0.02 | 496 | 554 | 0.27 | -0.28 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 60.00 | 3.30 | 3.50 | 3.40 | 3.40 | +0.40 | +13.34% | 0.06 | 351 | 222 | 0.26 | -0.60 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 65.00 | 7.00 | 7.50 | 7.25 | 7.00 | +0.20 | +2.95% | 0.11 | 36 | 14 | 0.28 | -0.85 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 70.00 | 10.00 | 13.60 | 11.80 | % | 0.17 | 0 | 0 | 0.62 | -0.95 | 0.02 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 75.00 | 14.80 | 18.50 | 16.65 | % | 0.22 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 80.00 | 20.80 | 23.40 | 22.10 | 22.50 | 0.00 | 0.00% | 0.28 | 0 | 57 | 0.80 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 85.00 | 24.80 | 28.70 | 26.75 | 27.80 | 0.00 | 0.00% | 0.31 | 0 | 55 | 0.90 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |