Options Chain for BRITISH AMERN TOB PLC SPONSORED ADR (BTI) - $60.68 as of 1/30/2026 7:35:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 38.60 | 42.80 | 40.70 | 38.00 | 0.00 | 0.00% | 2.04 | 0 | 2 | 2.70 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 3:59:56 PM EST |
| 23.00 | 35.60 | 39.90 | 37.75 | 29.50 | 0.00 | 0.00% | 1.64 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 1/30/2026 3:59:56 PM EST |
| 25.00 | 33.60 | 37.90 | 35.75 | 15.93 | 0.00 | 0.00% | 1.43 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 1/30/2026 3:59:56 PM EST |
| 26.00 | 32.70 | 36.90 | 34.80 | % | 1.34 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 27.00 | 31.70 | 35.90 | 33.80 | % | 1.25 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 28.00 | 30.70 | 34.90 | 32.80 | % | 1.17 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 29.00 | 29.70 | 33.90 | 31.80 | % | 1.10 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 30.00 | 28.70 | 32.90 | 30.80 | 27.10 | 0.00 | 0.00% | 1.03 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/30/2026 3:59:56 PM EST |
| 31.00 | 27.70 | 31.90 | 29.80 | % | 0.96 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 32.00 | 26.70 | 30.90 | 28.80 | % | 0.90 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 33.00 | 25.70 | 29.80 | 27.75 | 24.50 | 0.00 | 0.00% | 0.84 | 0 | 15 | 1.62 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/30/2026 3:59:56 PM EST |
| 34.00 | 24.70 | 28.80 | 26.75 | 18.30 | 0.00 | 0.00% | 0.79 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 1/30/2026 3:59:56 PM EST |
| 35.00 | 23.70 | 27.90 | 25.80 | 17.60 | 0.00 | 0.00% | 0.74 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 1/30/2026 3:59:56 PM EST |
| 36.00 | 22.70 | 26.90 | 24.80 | % | 0.69 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 37.00 | 21.70 | 25.90 | 23.80 | 16.00 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 1/30/2026 3:59:56 PM EST |
| 38.00 | 20.70 | 24.90 | 22.80 | 18.90 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/30/2026 3:59:56 PM EST |
| 39.00 | 19.70 | 24.00 | 21.85 | 13.94 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 1/30/2026 3:59:56 PM EST |
| 40.00 | 18.70 | 23.00 | 20.85 | 18.45 | 0.00 | 0.00% | 0.52 | 0 | 8 | 1.25 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 3:59:56 PM EST |
| 41.00 | 17.80 | 22.00 | 19.90 | 11.10 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 1/30/2026 3:59:56 PM EST |
| 42.00 | 16.80 | 21.00 | 18.90 | 15.30 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/30/2026 3:59:56 PM EST |
| 43.00 | 15.80 | 20.00 | 17.90 | 14.20 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 1/30/2026 3:59:56 PM EST |
| 44.00 | 14.80 | 18.90 | 16.85 | 13.09 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 1/30/2026 3:59:56 PM EST |
| 45.00 | 13.80 | 18.00 | 15.90 | 12.27 | 0.00 | 0.00% | 0.35 | 0 | 91 | 1.00 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 3:59:56 PM EST |
| 46.00 | 12.90 | 17.00 | 14.95 | 11.90 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.01 | 11/26/2025 | 1/30/2026 3:59:56 PM EST |
| 47.00 | 13.30 | 14.80 | 14.05 | 10.70 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.01 | 12/18/2025 | 1/30/2026 3:59:56 PM EST |
| 48.00 | 11.20 | 13.80 | 12.50 | 9.75 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.62 | 0.98 | 0.01 | -0.01 | 12/26/2025 | 1/30/2026 3:59:56 PM EST |
| 49.00 | 10.40 | 12.80 | 11.60 | 9.55 | 0.00 | 0.00% | 0.24 | 0 | 162 | 0.58 | 0.97 | 0.01 | -0.01 | 1/16/2026 | 1/30/2026 3:59:56 PM EST |
| 50.00 | 10.80 | 11.50 | 11.15 | 10.60 | 0.00 | 0.00% | 0.22 | 0 | 1,764 | 0.48 | 0.96 | 0.01 | -0.01 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 55.00 | 6.30 | 6.60 | 6.45 | 6.45 | +0.45 | +7.50% | 0.12 | 6 | 1,792 | 0.29 | 0.85 | 0.04 | -0.02 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 60.00 | 2.50 | 2.80 | 2.65 | 2.71 | +0.17 | +6.70% | 0.04 | 68 | 6,012 | 0.25 | 0.59 | 0.07 | -0.02 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 65.00 | 0.60 | 0.80 | 0.70 | 0.76 | +0.06 | +8.58% | 0.01 | 296 | 2,561 | 0.23 | 0.24 | 0.06 | -0.02 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 70.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.05 | +33.34% | 0.00 | 18 | 281 | 0.26 | 0.06 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,519 | 0.35 | 0.01 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,163 | 0.41 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 23.00 | 0.00 | 1.05 | 0.53 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 61 | 1.14 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/30/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 11 | 2.25 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 1/30/2026 3:59:56 PM EST |
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 28.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 4 | 2.00 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 1/30/2026 3:59:56 PM EST |
| 29.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 256 | 1.86 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 3:59:56 PM EST |
| 31.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 32.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 33.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 66 | 1.66 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 1/30/2026 3:59:56 PM EST |
| 34.00 | 0.00 | 1.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.26 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 1/30/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 526 | 0.91 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/30/2026 3:59:56 PM EST |
| 36.00 | 0.00 | 0.15 | 0.08 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.77 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 1/30/2026 3:59:56 PM EST |
| 37.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.83 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 1/30/2026 3:59:56 PM EST |
| 38.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.79 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/30/2026 3:59:56 PM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 909 | 0.62 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/30/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.72 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/30/2026 3:59:56 PM EST |
| 41.00 | 0.00 | 0.15 | 0.08 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 374 | 0.60 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 1/30/2026 3:59:56 PM EST |
| 42.00 | 0.00 | 0.15 | 0.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 539 | 0.57 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 1/30/2026 3:59:56 PM EST |
| 43.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2,485 | 0.54 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/30/2026 3:59:56 PM EST |
| 44.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,156 | 0.51 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/30/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,415 | 0.48 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/30/2026 3:59:56 PM EST |
| 46.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 564 | 0.45 | -0.01 | 0.00 | -0.01 | 1/26/2026 | 1/30/2026 3:59:56 PM EST |
| 47.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 677 | 0.42 | -0.01 | 0.00 | -0.01 | 1/23/2026 | 1/30/2026 3:59:56 PM EST |
| 48.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 542 | 0.39 | -0.02 | 0.01 | -0.01 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 49.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 883 | 0.34 | -0.03 | 0.01 | -0.01 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 50.00 | 0.10 | 0.20 | 0.15 | 0.18 | +0.03 | +20.00% | 0.00 | 4 | 2,048 | 0.33 | -0.04 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 55.00 | 0.40 | 0.55 | 0.48 | 0.48 | -0.07 | -12.73% | 0.01 | 72 | 8,063 | 0.28 | -0.15 | 0.04 | -0.02 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 60.00 | 1.55 | 1.85 | 1.70 | 2.00 | 0.00 | 0.00% | 0.03 | 6 | 652 | 0.24 | -0.41 | 0.07 | -0.02 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 65.00 | 4.70 | 5.00 | 4.85 | 5.60 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.24 | -0.76 | 0.06 | -0.02 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 70.00 | 9.10 | 10.50 | 9.80 | % | 0.14 | 0 | 0 | 0.48 | -0.94 | 0.02 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 75.00 | 12.80 | 16.50 | 14.65 | % | 0.20 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 80.00 | 17.30 | 21.50 | 19.40 | % | 0.24 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST |