Options Chain for BRITISH AMERN TOB PLC SPONSORED ADR (BTI) - $43.15 as of 5/5/2025 7:41:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 23.80 | 28.00 | 19.45 | 0.00 | 0.00% | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 9/27/2024 | 5/5/2025 4:00:01 PM EST |
| 20.00 | 21.80 | 25.60 | 21.20 | 0.00 | 0.00% | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 5/5/2025 4:00:01 PM EST |
| 23.00 | 18.90 | 22.00 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 25.00 | 17.00 | 20.50 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 27.00 | 15.20 | 18.70 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 28.00 | 14.30 | 17.50 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 29.00 | 14.80 | 16.50 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 30.00 | 12.20 | 15.60 | 12.12 | 0.00 | 0.00% | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:01 PM EST |
| 31.00 | 11.20 | 14.50 | 11.95 | 0.00 | 0.00% | 0 | 10 | 1.15 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:01 PM EST |
| 32.00 | 10.60 | 12.50 | 9.10 | 0.00 | 0.00% | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 5/5/2025 4:00:01 PM EST |
| 33.00 | 10.70 | 11.30 | 9.54 | 0.00 | 0.00% | 0 | 31 | 0.52 | 0.99 | 0.00 | -0.01 | 4/23/2025 | 5/5/2025 4:00:01 PM EST |
| 34.00 | 9.90 | 10.10 | 8.60 | 0.00 | 0.00% | 0 | 108 | 0.47 | 0.99 | 0.01 | -0.01 | 4/23/2025 | 5/5/2025 4:00:01 PM EST |
| 35.00 | 8.90 | 9.30 | 8.21 | 0.00 | 0.00% | 0 | 40 | 0.47 | 0.98 | 0.01 | -0.01 | 4/22/2025 | 5/5/2025 4:00:01 PM EST |
| 36.00 | 7.70 | 8.80 | 5.10 | 0.00 | 0.00% | 0 | 0 | 0.62 | 0.96 | 0.02 | -0.01 | 3/27/2025 | 5/5/2025 4:00:01 PM EST |
| 37.00 | 6.70 | 7.20 | 7.10 | +0.50 | +7.58% | 1 | 843 | 0.38 | 0.95 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 38.00 | 6.00 | 6.20 | 5.50 | 0.00 | 0.00% | 0 | 1,132 | 0.26 | 0.93 | 0.03 | -0.01 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 39.00 | 5.00 | 5.30 | 5.26 | +0.46 | +9.59% | 12 | 1,901 | 0.25 | 0.90 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 40.00 | 4.20 | 4.40 | 4.25 | +0.60 | +16.44% | 1 | 2,245 | 0.25 | 0.87 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 41.00 | 3.30 | 3.50 | 3.40 | +0.70 | +25.93% | 66 | 2,623 | 0.23 | 0.82 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 42.00 | 2.50 | 2.65 | 2.55 | +0.40 | +18.61% | 9 | 3,214 | 0.22 | 0.75 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 43.00 | 1.80 | 1.90 | 1.80 | +0.30 | +20.00% | 53 | 2,429 | 0.21 | 0.65 | 0.13 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 45.00 | 0.75 | 0.80 | 0.75 | +0.15 | +25.00% | 179 | 2,599 | 0.19 | 0.37 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 47.00 | 0.20 | 0.25 | 0.22 | -0.01 | -4.35% | 26 | 842 | 0.18 | 0.14 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 53 | 0.23 | 0.02 | 0.02 | 0.00 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.32 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 15 | 1.25 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 5/5/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 14 | 1.12 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 5/5/2025 4:00:01 PM EST |
| 23.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 5/5/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 27 | 0.75 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:01 PM EST |
| 27.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 50 | 0.73 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 4:00:01 PM EST |
| 28.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 1,509 | 0.68 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:01 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 265 | 0.64 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 736 | 0.59 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:01 PM EST |
| 31.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 9 | 0.55 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 5/5/2025 4:00:01 PM EST |
| 32.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 608 | 0.50 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:01 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2,481 | 0.46 | -0.01 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 34.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 753 | 0.42 | -0.01 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.15 | 0.05 | -0.05 | -50.00% | 4 | 3,843 | 0.42 | -0.02 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 36.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 2,355 | 0.34 | -0.04 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 37.00 | 0.10 | 0.15 | 0.12 | -0.03 | -20.00% | 11 | 2,918 | 0.32 | -0.05 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 38.00 | 0.10 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 1,282 | 0.29 | -0.07 | 0.03 | -0.01 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 39.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 889 | 0.27 | -0.10 | 0.04 | -0.01 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 40.00 | 0.20 | 0.30 | 0.25 | -0.10 | -28.58% | 21 | 2,327 | 0.25 | -0.13 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 41.00 | 0.35 | 0.45 | 0.35 | -0.17 | -32.70% | 16 | 2,832 | 0.24 | -0.18 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 42.00 | 0.55 | 0.60 | 0.58 | -0.14 | -19.45% | 32 | 885 | 0.22 | -0.25 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 43.00 | 0.80 | 0.90 | 0.83 | -0.22 | -20.96% | 362 | 579 | 0.21 | -0.35 | 0.13 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 45.00 | 1.75 | 1.85 | 2.20 | 0.00 | 0.00% | 0 | 29 | 0.20 | -0.63 | 0.14 | -0.01 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 47.00 | 3.20 | 3.40 | 5.00 | 0.00 | 0.00% | 0 | 10 | 0.17 | -0.86 | 0.09 | -0.01 | 4/25/2025 | 5/5/2025 4:00:01 PM EST |
| 50.00 | 6.00 | 6.40 | 9.50 | 0.00 | 0.00% | 0 | 0 | 0.31 | -0.98 | 0.02 | 0.00 | 3/28/2025 | 5/5/2025 4:00:01 PM EST |
| 55.00 | 9.60 | 13.10 | 15.00 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 4:00:01 PM EST |