Options Chain for BRITISH AMERN TOB PLC SPONSORED ADR (BTI) - $51.24 as of 10/3/2025 9:00:08 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 | 19.50 | 23.20 | 21.35 | % | 0.71 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 35.00 | 14.50 | 18.10 | 16.30 | % | 0.47 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 40.00 | 9.60 | 13.30 | 11.45 | 12.86 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.01 | 9/23/2025 | 10/3/2025 3:59:55 PM EST |
| 45.00 | 6.30 | 7.80 | 7.05 | 7.40 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.52 | 0.92 | 0.03 | -0.01 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 50.00 | 2.55 | 2.70 | 2.63 | 2.66 | -0.30 | -10.14% | 0.05 | 50 | 167 | 0.24 | 0.65 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 55.00 | 0.55 | 0.65 | 0.60 | 0.60 | -0.10 | -14.29% | 0.01 | 65 | 3,515 | 0.24 | 0.24 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 60.00 | 0.10 | 0.15 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.26 | 0.04 | 0.02 | 0.00 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.35 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 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 | 1.22 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.35 | -0.01 | 0.00 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 45.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 1 | 130 | 0.27 | -0.08 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 50.00 | 1.00 | 1.10 | 1.05 | 1.07 | +0.10 | +10.31% | 0.02 | 88 | 1,183 | 0.23 | -0.35 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 55.00 | 4.00 | 4.20 | 4.10 | 4.00 | +0.30 | +8.11% | 0.07 | 15 | 144 | 0.23 | -0.76 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 60.00 | 8.60 | 8.90 | 8.75 | 7.54 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.34 | -0.96 | 0.02 | 0.00 | 9/23/2025 | 10/3/2025 3:59:55 PM EST |
| 65.00 | 11.70 | 15.70 | 13.70 | % | 0.21 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 70.00 | 17.20 | 20.70 | 18.95 | % | 0.27 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 75.00 | 22.00 | 25.70 | 23.85 | % | 0.32 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 80.00 | 26.90 | 30.70 | 28.80 | % | 0.36 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST |