Options Chain for BRITISH AMERN TOB PLC SPONSORED ADR (BTI) - $58.46 as of 3/26/2026 4:06:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 38.30 | 42.40 | 40.35 | % | 2.24 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 20.00 | 36.30 | 40.40 | 38.35 | % | 1.92 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 23.00 | 33.30 | 37.40 | 35.35 | % | 1.54 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 25.00 | 31.30 | 35.40 | 33.35 | % | 1.33 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 28.00 | 28.90 | 31.60 | 30.25 | % | 1.08 | 0 | 4 | 0.83 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 30.00 | 26.80 | 29.50 | 28.15 | % | 0.94 | 0 | 1 | 0.76 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 32.00 | 24.60 | 27.70 | 26.15 | 26.26 | % | 0.82 | 3 | 1 | 0.73 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:02 PM EST | |
| 35.00 | 21.80 | 24.50 | 23.15 | % | 0.66 | 0 | 2 | 0.62 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 37.00 | 19.80 | 22.50 | 21.15 | 22.09 | % | 0.57 | 115 | 32 | 0.56 | 0.99 | 0.01 | 0.00 | 3/26/2026 | 3/26/2026 4:00:02 PM EST | |
| 40.00 | 17.50 | 19.00 | 18.25 | 18.30 | % | 0.46 | 10,802 | 1,273 | 0.44 | 0.96 | 0.01 | 0.00 | 3/26/2026 | 3/26/2026 4:00:02 PM EST | |
| 42.00 | 15.90 | 17.20 | 16.55 | 16.32 | 0.00 | 0.00% | 0.39 | 0 | 302 | 0.41 | 0.93 | 0.01 | 0.00 | 3/25/2026 | 3/26/2026 4:00:02 PM EST |
| 45.00 | 13.30 | 14.50 | 13.90 | 13.68 | 0.00 | 0.00% | 0.31 | 0 | 978 | 0.30 | 0.87 | 0.02 | 0.00 | 3/24/2026 | 3/26/2026 4:00:02 PM EST |
| 47.00 | 11.60 | 12.70 | 12.15 | 12.03 | 0.00 | 0.00% | 0.26 | 0 | 806 | 0.30 | 0.83 | 0.02 | 0.00 | 3/24/2026 | 3/26/2026 4:00:02 PM EST |
| 50.00 | 9.40 | 10.20 | 9.80 | 9.97 | % | 0.20 | 255 | 796 | 0.29 | 0.76 | 0.02 | -0.01 | 3/26/2026 | 3/26/2026 4:00:02 PM EST | |
| 55.00 | 6.10 | 6.70 | 6.40 | 6.55 | % | 0.12 | 10 | 894 | 0.27 | 0.61 | 0.03 | -0.01 | 3/26/2026 | 3/26/2026 4:00:02 PM EST | |
| 60.00 | 3.70 | 4.20 | 3.95 | 3.80 | 0.00 | 0.00% | 0.07 | 0 | 1,957 | 0.26 | 0.46 | 0.03 | -0.01 | 3/24/2026 | 3/26/2026 4:00:02 PM EST |
| 65.00 | 2.20 | 2.50 | 2.35 | 2.35 | +0.15 | +6.82% | 0.04 | 5 | 1,884 | 0.26 | 0.31 | 0.03 | -0.01 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 70.00 | 1.20 | 1.55 | 1.38 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 227 | 0.26 | 0.20 | 0.02 | -0.01 | 3/25/2026 | 3/26/2026 4:00:02 PM EST |
| 75.00 | 0.65 | 1.00 | 0.83 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.26 | 0.13 | 0.02 | 0.00 | 3/24/2026 | 3/26/2026 4:00:02 PM EST |
| 80.00 | 0.35 | 0.70 | 0.53 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 908 | 0.27 | 0.09 | 0.01 | 0.00 | 3/25/2026 | 3/26/2026 4:00:02 PM EST |
| 85.00 | 0.20 | 0.55 | 0.38 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.28 | 0.06 | 0.01 | 0.00 | 3/24/2026 | 3/26/2026 4:00:02 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 | 2.15 | 1.08 | % | 0.06 | 0 | 16 | 0.68 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 10 | 0.62 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 38 | 0.57 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 48 | 0.52 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 28.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 72 | 0.48 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 30.00 | 0.10 | 0.30 | 0.20 | % | 0.01 | 0 | 51 | 0.41 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 32.00 | 0.05 | 0.35 | 0.20 | 0.25 | % | 0.01 | 1 | 296 | 0.37 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:02 PM EST | |
| 35.00 | 0.20 | 0.50 | 0.35 | % | 0.01 | 0 | 308 | 0.37 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 37.00 | 0.25 | 0.60 | 0.43 | % | 0.01 | 0 | 1,147 | 0.35 | -0.01 | 0.01 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 40.00 | 0.50 | 0.80 | 0.65 | % | 0.02 | 0 | 150 | 0.33 | -0.04 | 0.01 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 42.00 | 0.70 | 1.00 | 0.85 | % | 0.02 | 0 | 588 | 0.32 | -0.07 | 0.01 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 45.00 | 1.10 | 1.45 | 1.28 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 380 | 0.31 | -0.13 | 0.02 | 0.00 | 3/25/2026 | 3/26/2026 4:00:02 PM EST |
| 47.00 | 1.50 | 1.75 | 1.63 | 1.63 | +0.03 | +1.88% | 0.03 | 3 | 353 | 0.30 | -0.17 | 0.02 | 0.00 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 50.00 | 2.15 | 2.50 | 2.33 | 2.30 | 0.00 | 0.00% | 0.05 | 2 | 706 | 0.29 | -0.24 | 0.02 | -0.01 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 55.00 | 3.80 | 4.20 | 4.00 | 4.00 | 0.00 | 0.00% | 0.07 | 0 | 424 | 0.27 | -0.39 | 0.03 | -0.01 | 3/24/2026 | 3/26/2026 4:00:02 PM EST |
| 60.00 | 6.30 | 6.80 | 6.55 | 6.37 | 0.00 | 0.00% | 0.11 | 0 | 254 | 0.26 | -0.54 | 0.03 | -0.01 | 3/25/2026 | 3/26/2026 4:00:02 PM EST |
| 65.00 | 9.40 | 10.20 | 9.80 | % | 0.15 | 0 | 263 | 0.26 | -0.69 | 0.03 | -0.01 | 3/26/2026 4:00:02 PM EST | |||
| 70.00 | 13.10 | 14.30 | 13.70 | % | 0.20 | 0 | 8 | 0.25 | -0.80 | 0.02 | -0.01 | 3/26/2026 4:00:02 PM EST | |||
| 75.00 | 17.40 | 18.80 | 18.10 | % | 0.24 | 0 | 0 | 0.24 | -0.87 | 0.02 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 80.00 | 22.00 | 23.80 | 22.90 | % | 0.29 | 0 | 0 | 0.37 | -0.91 | 0.01 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 85.00 | 26.80 | 28.40 | 27.60 | % | 0.32 | 0 | 0 | 0.38 | -0.94 | 0.01 | 0.00 | 3/26/2026 4:00:02 PM EST |