Options Chain for BRITISH AMERN TOB PLC SPONSORED ADR (BTI) - $54.74 as of 11/19/2025 8:40:15 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 | 23.70 | 26.30 | 25.00 | 25.00 | 0.00 | 0.00% | 0.83 | 0 | 33 | 7.48 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 35.00 | 18.70 | 21.90 | 20.30 | % | 0.58 | 0 | 0 | 6.71 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 40.00 | 13.70 | 16.00 | 14.85 | 12.30 | 0.00 | 0.00% | 0.37 | 0 | 1 | 4.27 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 3:59:54 PM EST |
| 45.00 | 8.50 | 10.00 | 9.25 | 9.80 | 0.00 | 0.00% | 0.21 | 0 | 91 | 1.87 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:54 PM EST |
| 50.00 | 4.70 | 5.00 | 4.85 | 4.45 | 0.00 | 0.00% | 0.10 | 0 | 319 | 1.04 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 55.00 | 0.30 | 0.95 | 0.63 | 0.35 | -0.25 | -41.67% | 0.01 | 50 | 5,205 | 0.45 | 0.44 | 0.28 | -0.14 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 334 | 0.71 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.34 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/19/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.07 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 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 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.06 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/19/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 303 | 1.37 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 1 | 3,882 | 0.72 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 55.00 | 0.40 | 0.65 | 0.53 | 0.55 | -0.15 | -21.43% | 0.01 | 1,250 | 3,213 | 0.24 | -0.56 | 0.28 | -0.14 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 60.00 | 4.60 | 5.80 | 5.20 | 5.40 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:54 PM EST |
| 65.00 | 9.50 | 11.10 | 10.30 | 10.30 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:54 PM EST |
| 70.00 | 13.10 | 17.10 | 15.10 | % | 0.22 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 75.00 | 19.00 | 21.40 | 20.20 | % | 0.27 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 80.00 | 23.70 | 26.40 | 25.05 | % | 0.31 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST |