Options Chain for BRITISH AMERN TOB PLC SPONSORED ADR (BTI) - $37.85 as of 2/21/2025 7:55:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 7.10 | 8.50 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 31.00 | 5.70 | 8.70 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 32.00 | 4.70 | 7.90 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 33.00 | 3.00 | 6.70 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 34.00 | 3.40 | 5.30 | % | 0 | 0 | 0.64 | 0.99 | 0.05 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 35.00 | 2.05 | 3.20 | 2.90 | % | 1 | 0 | 0.30 | 0.88 | 0.11 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 36.00 | 1.90 | 2.30 | 2.23 | % | 12 | 0 | 0.20 | 0.75 | 0.14 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 37.00 | 1.40 | 1.85 | 1.55 | % | 8 | 0 | 0.20 | 0.61 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 38.00 | 0.80 | 0.95 | 0.91 | -0.43 | -32.09% | 25 | 3 | 0.19 | 0.45 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 39.00 | 0.40 | 0.55 | 0.48 | -0.32 | -40.00% | 212 | 1 | 0.18 | 0.31 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 40.00 | 0.20 | 0.30 | 0.20 | -0.24 | -54.55% | 91 | 4 | 0.18 | 0.19 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 41.00 | 0.10 | 1.15 | 0.12 | % | 1 | 0 | 0.36 | 0.10 | 0.07 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 42.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.22 | 0.05 | 0.04 | 0.00 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 43.00 | 0.00 | 0.90 | % | 0 | 0 | 0.23 | 0.02 | 0.02 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 44.00 | 0.00 | 1.00 | % | 0 | 0 | 0.26 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 1.00 | % | 0 | 0 | 0.25 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 46.00 | 0.00 | 1.05 | % | 0 | 0 | 0.28 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 32.00 | 0.05 | 0.20 | 0.08 | % | 1 | 0 | 0.25 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 33.00 | 0.00 | 0.15 | 0.11 | % | 4 | 0 | 0.22 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 34.00 | 0.15 | 0.25 | 0.18 | % | 1 | 0 | 0.22 | -0.01 | 0.05 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 35.00 | 0.25 | 0.50 | 0.28 | % | 10 | 0 | 0.24 | -0.12 | 0.11 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 36.00 | 0.20 | 0.60 | 0.48 | +0.13 | +37.15% | 105 | 3 | 0.20 | -0.25 | 0.14 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 37.00 | 0.00 | 0.95 | 1.03 | +0.44 | +74.58% | 39 | 375 | 0.20 | -0.39 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 38.00 | 1.30 | 1.50 | 1.62 | % | 30 | 0 | 0.19 | -0.55 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 39.00 | 1.85 | 2.40 | 2.05 | % | 1 | 0 | 0.21 | -0.69 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 40.00 | 2.80 | 3.20 | 2.85 | % | 1 | 0 | 0.24 | -0.81 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 41.00 | 2.50 | 5.00 | % | 0 | 0 | 0.49 | -0.90 | 0.07 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 42.00 | 3.40 | 6.70 | % | 0 | 0 | 0.68 | -0.95 | 0.04 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 43.00 | 5.00 | 7.90 | % | 0 | 0 | 0.41 | -0.98 | 0.02 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 44.00 | 6.10 | 8.20 | % | 0 | 0 | 0.68 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 45.00 | 7.30 | 8.30 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 46.00 | 8.40 | 9.10 | 7.90 | 0.00 | 0.00% | 0 | 4 | 0.35 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |