Options Chain for BRITISH AMERN TOB PLC SPONSORED ADR (BTI) - $58.70 as of 3/20/2026 7:32:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 20.40 | 24.40 | 22.40 | % | 0.64 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 40.00 | 15.40 | 19.40 | 17.40 | % | 0.43 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 45.00 | 10.40 | 14.40 | 12.40 | % | 0.28 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 50.00 | 7.30 | 7.80 | 7.55 | % | 0.15 | 0 | 0 | 0.38 | 0.93 | 0.04 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 55.00 | 3.20 | 3.60 | 3.40 | 3.52 | -0.49 | -12.22% | 0.06 | 102 | 2 | 0.28 | 0.66 | 0.07 | -0.01 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 60.00 | 1.00 | 1.20 | 1.10 | 1.15 | -0.20 | -14.82% | 0.02 | 31 | 34 | 0.26 | 0.29 | 0.07 | -0.01 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 65.00 | 0.20 | 0.40 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 4 | 13 | 0.27 | 0.09 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.36 | 0.02 | 0.01 | 0.00 | 3/19/2026 | 3/20/2026 4:00:08 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 80.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 85.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 90.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 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 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 40.00 | 0.00 | 0.20 | 0.10 | 0.05 | % | 0.00 | 1 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:08 PM EST | |
| 45.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 2 | 3 | 0.37 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 50.00 | 0.20 | 0.65 | 0.43 | 0.44 | -0.01 | -2.23% | 0.01 | 2 | 3 | 0.29 | -0.07 | 0.04 | 0.00 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 55.00 | 1.45 | 1.75 | 1.60 | 1.65 | +0.25 | +17.86% | 0.03 | 8 | 1 | 0.27 | -0.34 | 0.07 | -0.01 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 60.00 | 4.10 | 4.50 | 4.30 | 4.24 | +0.47 | +12.47% | 0.07 | 60 | 11 | 0.25 | -0.71 | 0.07 | -0.01 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 65.00 | 8.30 | 8.80 | 8.55 | % | 0.13 | 0 | 0 | 0.22 | -0.91 | 0.03 | -0.01 | 3/20/2026 4:00:08 PM EST | |||
| 70.00 | 11.40 | 15.40 | 13.40 | % | 0.19 | 0 | 0 | 0.70 | -0.98 | 0.01 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 75.00 | 16.40 | 20.40 | 18.40 | % | 0.25 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 80.00 | 21.40 | 25.40 | 23.40 | % | 0.29 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 85.00 | 26.40 | 30.30 | 28.35 | % | 0.33 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 90.00 | 31.40 | 35.30 | 33.35 | % | 0.37 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST |