Options Chain for BRITISH AMERN TOB PLC SPONSORED ADR (BTI) - $58.74 as of 10/26/2026 7:25:43 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 40.10 | 44.00 | 42.05 | 35.27 | 0.00 | 0.00% | 2.34 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/23/2026 3:59:56 PM EST |
| 20.00 | 38.10 | 41.70 | 39.90 | 33.32 | 0.00 | 0.00% | 1.99 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/23/2026 3:59:56 PM EST |
| 23.00 | 35.10 | 38.70 | 36.90 | 30.31 | 0.00 | 0.00% | 1.60 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/23/2026 3:59:56 PM EST |
| 25.00 | 33.10 | 36.70 | 34.90 | 28.30 | 0.00 | 0.00% | 1.40 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/23/2026 3:59:56 PM EST |
| 28.00 | 30.10 | 33.70 | 31.90 | 25.40 | 0.00 | 0.00% | 1.14 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/23/2026 3:59:56 PM EST |
| 30.00 | 28.20 | 31.60 | 29.90 | 31.80 | 0.00 | 0.00% | 1.00 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 10/23/2026 3:59:56 PM EST |
| 32.00 | 26.20 | 29.70 | 27.95 | 21.10 | 0.00 | 0.00% | 0.87 | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/23/2026 3:59:56 PM EST |
| 35.00 | 23.70 | 26.00 | 24.85 | 18.30 | 0.00 | 0.00% | 0.71 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/23/2026 3:59:56 PM EST |
| 37.00 | 21.20 | 24.80 | 23.00 | 15.90 | 0.00 | 0.00% | 0.62 | 0 | 2 | 0.90 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/23/2026 3:59:56 PM EST |
| 40.00 | 19.80 | 20.60 | 20.20 | 17.80 | 0.00 | 0.00% | 0.51 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 10/23/2026 3:59:56 PM EST |
| 42.00 | 17.80 | 18.70 | 18.25 | 18.70 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 10/23/2026 3:59:56 PM EST |
| 45.00 | 14.70 | 15.80 | 15.25 | 8.20 | 0.00 | 0.00% | 0.34 | 0 | 5 | 0.61 | 0.99 | 0.00 | -0.01 | 10/1/2026 | 10/23/2026 3:59:56 PM EST |
| 47.00 | 12.70 | 13.70 | 13.20 | 6.38 | 0.00 | 0.00% | 0.28 | 0 | 134 | 0.45 | 0.98 | 0.01 | -0.01 | 10/1/2026 | 10/23/2026 3:59:56 PM EST |
| 50.00 | 9.80 | 10.70 | 10.25 | 10.50 | 0.00 | 0.00% | 0.20 | 0 | 781 | 0.38 | 0.95 | 0.02 | -0.01 | 10/16/2026 | 10/23/2026 3:59:56 PM EST |
| 55.00 | 5.20 | 6.10 | 5.65 | 5.25 | 0.00 | 0.00% | 0.10 | 0 | 1,730 | 0.25 | 0.82 | 0.04 | -0.02 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 60.00 | 1.85 | 2.60 | 2.23 | 2.10 | 0.00 | 0.00% | 0.04 | 0 | 3,719 | 0.23 | 0.50 | 0.08 | -0.02 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 65.00 | 0.55 | 0.75 | 0.65 | 0.60 | +0.15 | +33.34% | 0.01 | 5 | 5,450 | 0.23 | 0.19 | 0.05 | -0.01 | 10/26/2026 | 10/23/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,013 | 0.25 | 0.05 | 0.02 | -0.01 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 760 | 0.35 | 0.01 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 998 | 0.41 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/23/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.47 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/23/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.54 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 10/23/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 16 | 1.43 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 10 | 2.54 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:56 PM EST | |||
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 38 | 2.25 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 48 | 2.08 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/23/2026 3:59:56 PM EST |
| 28.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 73 | 1.85 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 10/23/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 57 | 1.71 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 10/23/2026 3:59:56 PM EST |
| 32.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 295 | 1.59 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/23/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 307 | 0.73 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/23/2026 3:59:56 PM EST |
| 37.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,145 | 0.66 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 10/23/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.48 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/23/2026 3:59:56 PM EST |
| 42.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 543 | 0.51 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/23/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 503 | 0.43 | -0.01 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 47.00 | 0.05 | 0.45 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 517 | 0.34 | -0.02 | 0.01 | -0.01 | 10/22/2026 | 10/23/2026 3:59:56 PM EST |
| 50.00 | 0.15 | 0.25 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,141 | 0.32 | -0.05 | 0.02 | -0.01 | 10/22/2026 | 10/23/2026 3:59:56 PM EST |
| 55.00 | 0.40 | 0.70 | 0.55 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1,181 | 0.25 | -0.18 | 0.04 | -0.02 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 60.00 | 1.85 | 2.45 | 2.15 | 2.35 | 0.00 | 0.00% | 0.04 | 0 | 508 | 0.22 | -0.50 | 0.08 | -0.02 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 65.00 | 5.00 | 6.00 | 5.50 | 9.95 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.24 | -0.81 | 0.05 | -0.01 | 9/21/2026 | 10/23/2026 3:59:56 PM EST |
| 70.00 | 9.80 | 10.60 | 10.20 | 6.90 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.40 | -0.95 | 0.02 | -0.01 | 5/14/2026 | 10/23/2026 3:59:56 PM EST |
| 75.00 | 13.50 | 17.00 | 15.25 | 16.09 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 4/8/2026 | 10/23/2026 3:59:56 PM EST |
| 80.00 | 18.50 | 22.00 | 20.25 | 25.52 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/23/2026 3:59:56 PM EST |
| 85.00 | 23.50 | 27.00 | 25.25 | 30.52 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/23/2026 3:59:56 PM EST |
| 90.00 | 28.50 | 32.00 | 30.25 | 35.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/23/2026 3:59:56 PM EST |