Options Chain for BRITISH AMERN TOB PLC SPONSORED ADR (BTI) - $45.09 as of 5/29/2025 2:20:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 25.70 | 28.30 | 19.45 | 0.00 | 0.00% | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 9/27/2024 | 5/29/2025 3:59:52 PM EST |
| 20.00 | 22.90 | 27.00 | 21.20 | 0.00 | 0.00% | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 5/29/2025 3:59:52 PM EST |
| 23.00 | 19.90 | 24.00 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 25.00 | 18.00 | 20.50 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 27.00 | 16.60 | 19.80 | 13.45 | 0.00 | 0.00% | 0 | 4 | 2.24 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/29/2025 3:59:52 PM EST |
| 28.00 | 15.30 | 18.50 | 16.94 | 0.00 | 0.00% | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 3:59:52 PM EST |
| 29.00 | 14.10 | 16.80 | 15.88 | 0.00 | 0.00% | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:52 PM EST |
| 30.00 | 13.10 | 16.30 | 15.19 | 0.00 | 0.00% | 0 | 2 | 1.67 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:52 PM EST |
| 31.00 | 13.80 | 15.30 | 13.50 | 0.00 | 0.00% | 0 | 11 | 1.57 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 3:59:52 PM EST |
| 32.00 | 11.30 | 14.50 | 9.01 | 0.00 | 0.00% | 0 | 1 | 0.84 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/29/2025 3:59:52 PM EST |
| 33.00 | 11.50 | 12.50 | 12.40 | 0.00 | 0.00% | 0 | 61 | 0.77 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:52 PM EST |
| 34.00 | 10.80 | 11.40 | 11.30 | 0.00 | 0.00% | 0 | 107 | 0.70 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:52 PM EST |
| 35.00 | 9.80 | 11.10 | 9.80 | 0.00 | 0.00% | 0 | 99 | 0.64 | 1.00 | 0.00 | -0.01 | 5/21/2025 | 5/29/2025 3:59:52 PM EST |
| 36.00 | 7.20 | 10.20 | 5.10 | 0.00 | 0.00% | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.01 | 3/27/2025 | 5/29/2025 3:59:52 PM EST |
| 37.00 | 7.80 | 8.40 | 8.56 | 0.00 | 0.00% | 0 | 834 | 0.52 | 0.99 | 0.01 | -0.01 | 5/27/2025 | 5/29/2025 3:59:52 PM EST |
| 38.00 | 7.00 | 7.20 | 7.23 | 0.00 | 0.00% | 0 | 1,072 | 0.46 | 0.98 | 0.01 | -0.01 | 5/28/2025 | 5/29/2025 3:59:52 PM EST |
| 39.00 | 6.00 | 6.50 | 6.21 | 0.00 | 0.00% | 0 | 1,774 | 0.43 | 0.96 | 0.02 | -0.01 | 5/28/2025 | 5/29/2025 3:59:52 PM EST |
| 40.00 | 5.10 | 5.40 | 5.01 | -0.22 | -4.21% | 9 | 2,188 | 0.29 | 0.93 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 41.00 | 4.10 | 4.30 | 4.23 | -0.18 | -4.09% | 1,011 | 2,900 | 0.27 | 0.90 | 0.05 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 42.00 | 3.20 | 3.40 | 3.30 | -0.15 | -4.35% | 23 | 3,348 | 0.27 | 0.85 | 0.07 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 43.00 | 2.35 | 2.60 | 2.55 | 0.00 | 0.00% | 0 | 2,313 | 0.27 | 0.79 | 0.11 | -0.02 | 5/28/2025 | 5/29/2025 3:59:52 PM EST |
| 44.00 | 1.60 | 1.80 | 1.50 | -0.48 | -24.25% | 3 | 26 | 0.24 | 0.68 | 0.15 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 45.00 | 1.00 | 1.10 | 1.04 | -0.13 | -11.12% | 22 | 8,427 | 0.23 | 0.53 | 0.17 | -0.03 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 46.00 | 0.55 | 0.70 | 0.55 | -0.15 | -21.43% | 38 | 390 | 0.22 | 0.37 | 0.15 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 47.00 | 0.30 | 0.40 | 0.34 | -0.06 | -15.00% | 49 | 1,590 | 0.23 | 0.26 | 0.12 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 48.00 | 0.10 | 0.25 | 0.15 | -0.05 | -25.00% | 1 | 136 | 0.23 | 0.18 | 0.09 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 49.00 | 0.05 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 27 | 0.24 | 0.12 | 0.07 | -0.02 | 5/27/2025 | 5/29/2025 3:59:52 PM EST |
| 50.00 | 0.05 | 0.10 | 0.10 | +0.04 | +66.67% | 51 | 276 | 0.26 | 0.08 | 0.05 | -0.01 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 105 | 0.42 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:52 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 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 15 | 1.68 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 5/29/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 14 | 1.50 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 5/29/2025 3:59:52 PM EST |
| 23.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 5/29/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 27 | 1.12 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/29/2025 3:59:52 PM EST |
| 27.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 50 | 0.98 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/29/2025 3:59:52 PM EST |
| 28.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,509 | 0.92 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 3:59:52 PM EST |
| 29.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 265 | 0.86 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/29/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 736 | 0.80 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/29/2025 3:59:52 PM EST |
| 31.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 9 | 0.83 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 5/29/2025 3:59:52 PM EST |
| 32.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 608 | 0.77 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/29/2025 3:59:52 PM EST |
| 33.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 2,482 | 0.71 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/29/2025 3:59:52 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 802 | 0.66 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 1 | 3,841 | 0.53 | 0.00 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 36.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 2,307 | 0.54 | -0.01 | 0.00 | -0.01 | 5/27/2025 | 5/29/2025 3:59:52 PM EST |
| 37.00 | 0.00 | 0.15 | 0.07 | +0.01 | +16.67% | 1 | 2,904 | 0.53 | -0.01 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 38.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 1 | 1,291 | 0.47 | -0.02 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 39.00 | 0.05 | 0.15 | 0.05 | -0.05 | -50.00% | 1 | 978 | 0.37 | -0.04 | 0.02 | -0.01 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 40.00 | 0.10 | 0.15 | 0.12 | -0.02 | -14.29% | 6 | 3,486 | 0.34 | -0.07 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 41.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 4 | 3,010 | 0.30 | -0.10 | 0.05 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 42.00 | 0.15 | 0.25 | 0.23 | +0.01 | +4.55% | 442 | 1,597 | 0.26 | -0.15 | 0.07 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 43.00 | 0.30 | 0.45 | 0.40 | +0.01 | +2.57% | 304 | 2,219 | 0.26 | -0.21 | 0.11 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 44.00 | 0.50 | 0.65 | 0.63 | +0.08 | +14.55% | 314 | 5,396 | 0.24 | -0.32 | 0.15 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 45.00 | 0.80 | 1.10 | 1.00 | +0.05 | +5.27% | 932 | 612 | 0.24 | -0.47 | 0.17 | -0.03 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 46.00 | 1.50 | 1.60 | 1.66 | +0.16 | +10.67% | 1 | 1 | 0.23 | -0.63 | 0.15 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 47.00 | 1.25 | 2.35 | 2.05 | 0.00 | 0.00% | 0 | 19 | 0.23 | -0.74 | 0.12 | -0.02 | 5/27/2025 | 5/29/2025 3:59:52 PM EST |
| 48.00 | 1.05 | 3.20 | 2.77 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.82 | 0.09 | -0.02 | 5/27/2025 | 5/29/2025 3:59:52 PM EST |
| 49.00 | 3.50 | 4.50 | % | 0 | 0 | 0.48 | -0.88 | 0.07 | -0.02 | 5/29/2025 3:59:52 PM EST | |||
| 50.00 | 4.30 | 5.30 | 5.60 | 0.00 | 0.00% | 0 | 20 | 0.40 | -0.92 | 0.05 | -0.01 | 5/20/2025 | 5/29/2025 3:59:52 PM EST |
| 55.00 | 9.10 | 10.30 | 15.00 | 0.00 | 0.00% | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 5/29/2025 3:59:52 PM EST |
| 60.00 | 14.20 | 16.40 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST |