Options Chain for BRITISH AMERN TOB PLC SPONSORED ADR (BTI) - $59.56 as of 5/7/2026 10:16:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 22.00 | 25.00 | 23.50 | 23.88 | 0.00 | 0.00% | 0.67 | 0 | 39 | 3.32 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:09 PM EST |
| 40.00 | 17.40 | 19.80 | 18.60 | 18.90 | 0.00 | 0.00% | 0.47 | 0 | 14 | 2.39 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:09 PM EST |
| 45.00 | 12.50 | 14.50 | 13.50 | 13.30 | 0.00 | 0.00% | 0.30 | 0 | 6 | 1.85 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:09 PM EST |
| 50.00 | 7.90 | 9.30 | 8.60 | 8.19 | 0.00 | 0.00% | 0.17 | 0 | 28 | 1.13 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:09 PM EST |
| 55.00 | 3.20 | 4.10 | 3.65 | 3.66 | -1.19 | -24.54% | 0.07 | 2 | 197 | 0.56 | 0.97 | 0.03 | -0.03 | 5/7/2026 | 5/6/2026 4:00:09 PM EST |
| 60.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.35 | -50.00% | 0.01 | 1 | 2,161 | 0.23 | 0.46 | 0.19 | -0.06 | 5/7/2026 | 5/6/2026 4:00:09 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 371 | 0.36 | 0.00 | 0.01 | 0.00 | 5/1/2026 | 5/6/2026 4:00:09 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.63 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:09 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:09 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 90.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 40.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:09 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.87 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:09 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 374 | 0.76 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:09 PM EST |
| 55.00 | 0.05 | 0.20 | 0.13 | 0.20 | +0.11 | +122.23% | 0.00 | 1 | 2,040 | 0.32 | -0.03 | 0.03 | -0.03 | 5/7/2026 | 5/6/2026 4:00:09 PM EST |
| 60.00 | 1.65 | 1.90 | 1.78 | 1.03 | 0.00 | 0.00% | 0.03 | 0 | 221 | 0.23 | -0.54 | 0.19 | -0.06 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 65.00 | 5.90 | 7.20 | 6.55 | 7.34 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.60 | -1.00 | 0.01 | 0.00 | 4/29/2026 | 5/6/2026 4:00:09 PM EST |
| 70.00 | 10.10 | 12.90 | 11.50 | 11.34 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:09 PM EST |
| 75.00 | 15.30 | 17.70 | 16.50 | 16.19 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.70 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:09 PM EST |
| 80.00 | 19.90 | 22.80 | 21.35 | 21.20 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.68 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:09 PM EST |
| 85.00 | 24.90 | 28.00 | 26.45 | 26.24 | 0.00 | 0.00% | 0.31 | 0 | 6 | 1.91 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:09 PM EST |
| 90.00 | 29.90 | 33.00 | 31.45 | 31.32 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:09 PM EST |