Options Chain for BRITISH AMERN TOB PLC SPONSORED ADR (BTI) - $41.19 as of 3/28/2025 2:32:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 33.00 | 6.40 | 8.90 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 34.00 | 6.70 | 7.10 | 7.15 | 0.00 | 0.00% | 0 | 0 | 0.30 | 0.98 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 35.00 | 4.50 | 7.60 | 6.18 | 0.00 | 0.00% | 0 | 0 | 0.31 | 0.96 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 36.00 | 2.90 | 5.00 | 5.20 | 0.00 | 0.00% | 0 | 0 | 0.26 | 0.94 | 0.04 | -0.01 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 37.00 | 2.00 | 5.60 | 4.20 | 0.00 | 0.00% | 0 | 0 | 0.43 | 0.90 | 0.06 | -0.01 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 38.00 | 2.95 | 3.10 | 3.02 | 0.00 | 0.00% | 0 | 0 | 0.20 | 0.85 | 0.08 | -0.01 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 39.00 | 2.15 | 2.25 | 2.27 | +0.09 | +4.13% | 2 | 0 | 0.19 | 0.77 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 40.00 | 1.45 | 1.55 | 1.40 | +0.03 | +2.19% | 27 | 94 | 0.18 | 0.64 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 41.00 | 0.90 | 1.00 | 0.90 | 0.00 | 0.00% | 108 | 154 | 0.18 | 0.48 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 42.00 | 0.50 | 0.55 | 0.52 | +0.02 | +4.00% | 84 | 253 | 0.17 | 0.33 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 43.00 | 0.25 | 0.30 | 0.25 | 0.00 | 0.00% | 135 | 94 | 0.17 | 0.22 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 44.00 | 0.10 | 0.20 | 0.12 | +0.02 | +20.00% | 8 | 10 | 0.17 | 0.13 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 45.00 | 0.05 | 0.10 | 0.09 | +0.04 | +80.00% | 100 | 13 | 0.17 | 0.07 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 46.00 | 0.00 | 0.75 | % | 0 | 0 | 0.22 | 0.04 | 0.03 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 47.00 | 0.00 | 0.50 | % | 0 | 0 | 0.22 | 0.02 | 0.02 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 48.00 | 0.00 | 0.50 | % | 0 | 0 | 0.24 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 49.00 | 0.00 | 0.45 | % | 0 | 0 | 0.27 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 33.00 | 0.00 | 0.45 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 34.00 | 0.00 | 0.55 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.02 | 0.01 | -0.01 | 3/21/2025 | 3/28/2025 3:59:54 PM EST |
| 35.00 | 0.05 | 0.15 | % | 0 | 0 | 0.27 | -0.04 | 0.02 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 36.00 | 0.05 | 0.15 | 0.10 | -0.01 | -9.10% | 7 | 16 | 0.23 | -0.06 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 37.00 | 0.10 | 0.20 | 0.12 | -0.05 | -29.42% | 11 | 24 | 0.21 | -0.10 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 38.00 | 0.20 | 0.30 | 0.25 | -0.07 | -21.88% | 4 | 4 | 0.20 | -0.15 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 39.00 | 0.40 | 0.45 | 0.40 | 0.00 | 0.00% | 51 | 322 | 0.19 | -0.23 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 40.00 | 0.70 | 0.75 | 0.68 | +0.01 | +1.50% | 52 | 475 | 0.18 | -0.36 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 41.00 | 1.10 | 1.20 | 1.50 | 0.00 | 0.00% | 0 | 48 | 0.17 | -0.52 | 0.16 | -0.01 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 42.00 | 1.75 | 1.85 | 1.65 | -0.20 | -10.82% | 2 | 10 | 0.17 | -0.67 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 43.00 | 2.50 | 2.60 | % | 0 | 0 | 0.16 | -0.78 | 0.11 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 44.00 | 1.65 | 3.60 | 3.80 | 0.00 | 0.00% | 0 | 10 | 0.21 | -0.87 | 0.08 | -0.01 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 45.00 | 2.70 | 4.90 | 4.70 | 0.00 | 0.00% | 0 | 20 | 0.24 | -0.93 | 0.05 | 0.00 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 46.00 | 3.70 | 5.60 | % | 0 | 0 | 0.28 | -0.96 | 0.03 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 47.00 | 6.20 | 6.60 | % | 0 | 0 | 0.31 | -0.98 | 0.02 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 48.00 | 5.40 | 9.00 | % | 0 | 0 | 0.34 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 49.00 | 7.30 | 9.40 | % | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |