Options Chain for BRITISH AMERN TOB PLC SPONSORED ADR (BTI) - $53.90 as of 10/8/2026 1:25:08 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 | 23.90 | 26.70 | 25.30 | 23.35 | 0.00 | 0.00% | 0.84 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 12:58:57 PM EST |
| 35.00 | 19.20 | 21.60 | 20.40 | 18.14 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 12:58:57 PM EST |
| 40.00 | 15.10 | 16.00 | 15.55 | 13.10 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 12:58:57 PM EST |
| 45.00 | 10.00 | 10.80 | 10.40 | % | 0.23 | 0 | 0 | 0.50 | 0.99 | 0.01 | 0.00 | 10/8/2026 12:58:57 PM EST | |||
| 50.00 | 5.30 | 6.00 | 5.65 | 4.61 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.34 | 0.89 | 0.04 | -0.01 | 10/7/2026 | 10/8/2026 12:58:57 PM EST |
| 55.00 | 1.95 | 2.05 | 2.00 | 2.00 | +0.68 | +51.52% | 0.04 | 1,023 | 338 | 0.23 | 0.55 | 0.09 | -0.02 | 10/8/2026 | 10/8/2026 12:58:57 PM EST |
| 60.00 | 0.30 | 0.40 | 0.35 | 0.39 | +0.19 | +95.00% | 0.01 | 258 | 399 | 0.22 | 0.16 | 0.06 | -0.01 | 10/8/2026 | 10/8/2026 12:58:57 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.30 | 0.02 | 0.01 | 0.00 | 10/5/2026 | 10/8/2026 12:58:57 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.33 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/8/2026 12:58:57 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 10/8/2026 12:58:57 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/8/2026 12:58:57 PM EST | |||
| 85.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/8/2026 12:58:57 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 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/8/2026 12:58:57 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/8/2026 12:58:57 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 10/8/2026 12:58:57 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.35 | -0.01 | 0.01 | 0.00 | 10/7/2026 | 10/8/2026 12:58:57 PM EST |
| 50.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.15 | -37.50% | 0.01 | 31 | 210 | 0.25 | -0.11 | 0.04 | -0.01 | 10/8/2026 | 10/8/2026 12:58:57 PM EST |
| 55.00 | 1.35 | 1.40 | 1.38 | 1.55 | -0.45 | -22.50% | 0.03 | 27 | 357 | 0.22 | -0.45 | 0.09 | -0.02 | 10/8/2026 | 10/8/2026 12:58:57 PM EST |
| 60.00 | 4.70 | 5.30 | 5.00 | 4.92 | -2.43 | -33.07% | 0.08 | 21 | 13 | 0.23 | -0.84 | 0.06 | -0.01 | 10/8/2026 | 10/8/2026 12:58:57 PM EST |
| 65.00 | 7.90 | 11.80 | 9.85 | % | 0.15 | 0 | 0 | 0.72 | -0.98 | 0.01 | 0.00 | 10/8/2026 12:58:57 PM EST | |||
| 70.00 | 13.70 | 16.30 | 15.00 | 16.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/8/2026 12:58:57 PM EST |
| 75.00 | 18.70 | 21.80 | 20.25 | 20.52 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/8/2026 12:58:57 PM EST |
| 80.00 | 23.70 | 26.80 | 25.25 | 25.98 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/8/2026 12:58:57 PM EST |
| 85.00 | 28.70 | 31.80 | 30.25 | 31.04 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/8/2026 12:58:57 PM EST |