Options Chain for BRITISH AMERN TOB PLC SPONSORED ADR (BTI) - $55.63 as of 9/27/2026 8:33:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 24.10 | 27.70 | 25.90 | 25.27 | -0.98 | -3.74% | 0.86 | 22 | 3 | 1.70 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 35.00 | 18.50 | 22.60 | 20.55 | 21.40 | +0.30 | +1.43% | 0.59 | 92 | 15 | 1.35 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 40.00 | 14.40 | 16.40 | 15.40 | % | 0.39 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:59 PM EST | |||
| 45.00 | 10.20 | 11.10 | 10.65 | % | 0.24 | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:59 PM EST | |||
| 50.00 | 5.40 | 5.90 | 5.65 | % | 0.11 | 0 | 0 | 0.29 | 0.90 | 0.05 | 0.00 | 9/25/2026 3:59:59 PM EST | |||
| 55.00 | 2.00 | 2.20 | 2.10 | 2.04 | -0.41 | -16.74% | 0.04 | 14 | 102 | 0.23 | 0.54 | 0.08 | -0.01 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 60.00 | 0.50 | 0.60 | 0.55 | 0.50 | -0.15 | -23.08% | 0.01 | 64 | 248 | 0.24 | 0.19 | 0.05 | -0.01 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 65.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.05 | -29.42% | 0.00 | 2 | 60 | 0.24 | 0.05 | 0.02 | -0.01 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.30 | 0.01 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:59 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:59 PM EST | |||
| 45.00 | 0.05 | 0.25 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.32 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 3:59:59 PM EST |
| 50.00 | 0.40 | 0.55 | 0.48 | 0.55 | +0.16 | +41.03% | 0.01 | 9 | 53 | 0.26 | -0.10 | 0.05 | 0.00 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 55.00 | 1.85 | 2.05 | 1.95 | 2.02 | +0.22 | +12.23% | 0.04 | 76 | 186 | 0.23 | -0.46 | 0.08 | -0.01 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 60.00 | 5.20 | 5.90 | 5.55 | % | 0.09 | 0 | 0 | 0.25 | -0.81 | 0.05 | -0.01 | 9/25/2026 3:59:59 PM EST | |||
| 65.00 | 9.90 | 10.80 | 10.35 | % | 0.16 | 0 | 0 | 0.32 | -0.95 | 0.02 | -0.01 | 9/25/2026 3:59:59 PM EST | |||
| 70.00 | 14.90 | 15.80 | 15.35 | % | 0.22 | 0 | 0 | 0.41 | -0.99 | 0.00 | 0.00 | 9/25/2026 3:59:59 PM EST | |||
| 75.00 | 19.80 | 20.70 | 20.25 | 20.52 | % | 0.27 | 19 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:59 PM EST | |
| 80.00 | 24.80 | 25.70 | 25.25 | % | 0.32 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:59 PM EST | |||
| 85.00 | 29.30 | 30.90 | 30.10 | 30.57 | +0.67 | +2.25% | 0.35 | 64 | 21 | 0.88 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |