Options Chain for BRITISH AMERN TOB PLC SPONSORED ADR (BTI) - $58.51 as of 4/8/2026 7:14:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 28.40 | 29.40 | 28.90 | 28.85 | 0.00 | 0.00% | 0.96 | 0 | 2 | 2.65 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 35.00 | 23.60 | 24.10 | 23.85 | 23.86 | 0.00 | 0.00% | 0.68 | 0 | 21 | 1.72 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 40.00 | 17.90 | 20.30 | 19.10 | 18.84 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/7/2026 3:59:57 PM EST |
| 45.00 | 13.40 | 15.00 | 14.20 | 13.62 | 0.00 | 0.00% | 0.32 | 0 | 7 | 1.58 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 3:59:57 PM EST |
| 50.00 | 8.50 | 9.60 | 9.05 | 8.63 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.94 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 3:59:57 PM EST |
| 55.00 | 3.60 | 4.70 | 4.15 | 3.70 | 0.00 | 0.00% | 0.08 | 0 | 47 | 0.57 | 0.92 | 0.05 | -0.03 | 4/2/2026 | 4/7/2026 3:59:57 PM EST |
| 60.00 | 0.45 | 0.65 | 0.55 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2,399 | 0.25 | 0.34 | 0.15 | -0.05 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,882 | 0.38 | 0.01 | 0.01 | 0.00 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.64 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 50 | 0.88 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:57 PM EST | |||
| 80.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:57 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.96 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/7/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.59 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 3:59:57 PM EST |
| 55.00 | 0.10 | 0.20 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 4,316 | 0.34 | -0.08 | 0.05 | -0.03 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 60.00 | 1.60 | 1.80 | 1.70 | 1.65 | 0.00 | 0.00% | 0.03 | 0 | 675 | 0.28 | -0.66 | 0.15 | -0.05 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 65.00 | 5.40 | 6.90 | 6.15 | 6.30 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.72 | -0.99 | 0.01 | 0.00 | 4/2/2026 | 4/7/2026 3:59:57 PM EST |
| 70.00 | 10.90 | 11.40 | 11.15 | 11.14 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 75.00 | 15.90 | 16.50 | 16.20 | 16.35 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 80.00 | 19.80 | 22.10 | 20.95 | 21.55 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 3:59:57 PM EST |
| 85.00 | 25.80 | 26.50 | 26.15 | 26.17 | 0.00 | 0.00% | 0.31 | 0 | 4 | 1.46 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |