Options Chain for BRITISH AMERN TOB PLC SPONSORED ADR (BTI) - $57.27 as of 12/26/2025 7:44:08 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 | 25.30 | 27.40 | 26.35 | % | 0.88 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 35.00 | 21.80 | 22.40 | 22.10 | 22.35 | % | 0.63 | 1 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:53 PM EST | |
| 40.00 | 15.20 | 19.30 | 17.25 | % | 0.43 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 45.00 | 10.20 | 14.30 | 12.25 | % | 0.27 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 50.00 | 5.90 | 8.50 | 7.20 | 7.27 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.51 | 0.90 | 0.04 | -0.01 | 12/24/2025 | 12/26/2025 3:59:53 PM EST |
| 55.00 | 3.00 | 3.20 | 3.10 | 3.08 | -0.13 | -4.05% | 0.06 | 10 | 273 | 0.23 | 0.67 | 0.08 | -0.01 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 60.00 | 0.80 | 0.95 | 0.88 | 0.85 | -0.07 | -7.61% | 0.01 | 77 | 970 | 0.23 | 0.28 | 0.07 | -0.01 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 65.00 | 0.15 | 0.25 | 0.20 | 0.23 | +0.03 | +15.00% | 0.00 | 101 | 51 | 0.24 | 0.07 | 0.03 | -0.01 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.30 | 0.01 | 0.01 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 80.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 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 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 50.00 | 0.20 | 0.35 | 0.28 | 0.30 | -0.10 | -25.00% | 0.01 | 1 | 25 | 0.26 | -0.10 | 0.04 | -0.01 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 55.00 | 1.20 | 1.45 | 1.33 | 1.31 | -0.04 | -2.97% | 0.02 | 33 | 237 | 0.24 | -0.33 | 0.08 | -0.01 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 60.00 | 4.00 | 4.30 | 4.15 | 4.15 | +0.05 | +1.22% | 0.07 | 3 | 3 | 0.23 | -0.72 | 0.07 | -0.01 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 65.00 | 7.80 | 9.20 | 8.50 | 8.90 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.39 | -0.93 | 0.03 | -0.01 | 12/22/2025 | 12/26/2025 3:59:53 PM EST |
| 70.00 | 12.20 | 14.80 | 13.50 | % | 0.19 | 0 | 0 | 0.61 | -0.99 | 0.01 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 75.00 | 16.40 | 20.50 | 18.45 | % | 0.25 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 80.00 | 21.40 | 25.50 | 23.45 | % | 0.29 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 85.00 | 26.40 | 30.50 | 28.45 | % | 0.33 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST |