Options Chain for BRITISH AMERN TOB PLC SPONSORED ADR (BTI) - $57.50 as of 4/24/2026 6:13:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 35.00 | 35.90 | 35.45 | 35.39 | +1.26 | +3.70% | 1.54 | 114 | 30 | 1.46 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:09 PM EST |
| 25.00 | 33.00 | 33.50 | 33.25 | 33.38 | +1.08 | +3.35% | 1.33 | 26 | 92 | 1.17 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:09 PM EST |
| 28.00 | 29.80 | 30.60 | 30.20 | 30.32 | +2.14 | +7.60% | 1.08 | 4 | 34 | 1.09 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:09 PM EST |
| 30.00 | 27.80 | 29.00 | 28.40 | 28.40 | +1.19 | +4.38% | 0.95 | 14 | 11 | 1.21 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:09 PM EST |
| 33.00 | 24.70 | 26.20 | 25.45 | % | 0.77 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:09 PM EST | |||
| 35.00 | 22.70 | 24.10 | 23.40 | 23.44 | % | 0.67 | 12 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:09 PM EST | |
| 38.00 | 19.70 | 21.30 | 20.50 | % | 0.54 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:09 PM EST | |||
| 40.00 | 16.60 | 20.50 | 18.55 | 18.90 | 0.00 | 0.00% | 0.46 | 0 | 2 | 0.83 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/24/2026 3:59:09 PM EST |
| 42.00 | 14.80 | 18.60 | 16.70 | 15.95 | 0.00 | 0.00% | 0.40 | 0 | 5 | 0.72 | 1.00 | 0.00 | -0.01 | 4/1/2026 | 4/24/2026 3:59:09 PM EST |
| 45.00 | 13.10 | 14.20 | 13.65 | 11.84 | 0.00 | 0.00% | 0.30 | 0 | 20 | 0.60 | 0.98 | 0.01 | -0.01 | 4/16/2026 | 4/24/2026 3:59:09 PM EST |
| 47.00 | 11.30 | 11.90 | 11.60 | 8.49 | 0.00 | 0.00% | 0.25 | 0 | 373 | 0.45 | 0.96 | 0.01 | -0.01 | 4/21/2026 | 4/24/2026 3:59:09 PM EST |
| 50.00 | 8.50 | 9.30 | 8.90 | 8.00 | 0.00 | 0.00% | 0.18 | 0 | 1,644 | 0.31 | 0.92 | 0.02 | -0.02 | 4/23/2026 | 4/24/2026 3:59:09 PM EST |
| 55.00 | 4.20 | 4.50 | 4.35 | 4.44 | +0.54 | +13.85% | 0.08 | 1 | 4,136 | 0.25 | 0.75 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 3:59:09 PM EST |
| 60.00 | 1.35 | 1.55 | 1.45 | 1.45 | +0.25 | +20.84% | 0.02 | 144 | 3,079 | 0.23 | 0.41 | 0.07 | -0.02 | 4/24/2026 | 4/24/2026 3:59:09 PM EST |
| 65.00 | 0.20 | 0.40 | 0.30 | 0.30 | +0.07 | +30.44% | 0.00 | 11 | 2,102 | 0.22 | 0.13 | 0.04 | -0.01 | 4/24/2026 | 4/24/2026 3:59:09 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,525 | 0.30 | 0.03 | 0.01 | 0.00 | 4/22/2026 | 4/24/2026 3:59:09 PM EST |
| 75.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,462 | 0.30 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:09 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.44 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/24/2026 3:59:09 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 1,757 | 0.51 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.05 | 0 | 36 | 2.24 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/24/2026 3:59:09 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 3 | 2.07 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:09 PM EST | |||
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:09 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 147 | 0.94 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:09 PM EST | |||
| 33.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 388 | 0.78 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:09 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.71 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/24/2026 3:59:09 PM EST |
| 38.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 273 | 0.61 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:09 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 516 | 0.55 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:09 PM EST |
| 42.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 344 | 0.49 | 0.00 | 0.00 | -0.01 | 4/24/2026 3:59:09 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 382 | 0.43 | -0.02 | 0.01 | -0.01 | 4/16/2026 | 4/24/2026 3:59:09 PM EST |
| 47.00 | 0.05 | 0.20 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 721 | 0.33 | -0.04 | 0.01 | -0.01 | 4/22/2026 | 4/24/2026 3:59:09 PM EST |
| 50.00 | 0.20 | 0.35 | 0.28 | 0.29 | -0.03 | -9.38% | 0.01 | 30 | 1,201 | 0.30 | -0.08 | 0.02 | -0.02 | 4/24/2026 | 4/24/2026 3:59:09 PM EST |
| 55.00 | 0.85 | 1.05 | 0.95 | 0.95 | -0.25 | -20.84% | 0.02 | 58 | 2,147 | 0.26 | -0.25 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 3:59:09 PM EST |
| 60.00 | 2.90 | 3.10 | 3.00 | 2.64 | -0.96 | -26.67% | 0.05 | 13 | 969 | 0.24 | -0.59 | 0.07 | -0.02 | 4/24/2026 | 4/24/2026 3:59:09 PM EST |
| 65.00 | 6.40 | 7.30 | 6.85 | 7.50 | 0.00 | 0.00% | 0.11 | 0 | 357 | 0.30 | -0.87 | 0.04 | -0.01 | 4/14/2026 | 4/24/2026 3:59:09 PM EST |
| 70.00 | 11.20 | 12.60 | 11.90 | 12.99 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.46 | -0.97 | 0.01 | 0.00 | 4/23/2026 | 4/24/2026 3:59:09 PM EST |
| 75.00 | 15.30 | 18.60 | 16.95 | 16.83 | -1.18 | -6.56% | 0.23 | 8 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:09 PM EST |
| 80.00 | 20.00 | 23.90 | 21.95 | 21.84 | -1.14 | -4.97% | 0.27 | 14 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:09 PM EST |
| 85.00 | 26.60 | 28.90 | 27.75 | 26.82 | -1.17 | -4.18% | 0.33 | 18 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:09 PM EST |