Options Chain for BRITISH AMERN TOB PLC SPONSORED ADR (BTI) - $65.36 as of 5/24/2026 8:26:25 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 | 28.60 | 32.70 | 30.65 | % | 0.88 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 40.00 | 23.60 | 27.00 | 25.30 | % | 0.63 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 45.00 | 19.00 | 22.80 | 20.90 | % | 0.46 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 50.00 | 15.30 | 16.40 | 15.85 | % | 0.32 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 55.00 | 10.60 | 11.30 | 10.95 | 10.97 | -0.49 | -4.28% | 0.20 | 6 | 20 | 0.41 | 0.95 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 60.00 | 6.10 | 6.60 | 6.35 | 6.15 | -0.05 | -0.81% | 0.11 | 1 | 21 | 0.31 | 0.79 | 0.04 | -0.02 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 65.00 | 2.60 | 2.80 | 2.70 | 2.80 | -0.50 | -15.16% | 0.04 | 28 | 66 | 0.25 | 0.53 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 70.00 | 0.75 | 0.90 | 0.83 | 0.85 | -0.16 | -15.85% | 0.01 | 120 | 309 | 0.24 | 0.25 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 75.00 | 0.20 | 0.40 | 0.30 | 0.27 | -0.13 | -32.50% | 0.00 | 110 | 55 | 0.26 | 0.10 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 80.00 | 0.05 | 0.25 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.30 | 0.04 | 0.01 | -0.01 | 5/19/2026 | 5/22/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 90.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 95.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 55.00 | 0.15 | 0.35 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.30 | -0.05 | 0.02 | -0.01 | 5/21/2026 | 5/22/2026 3:59:53 PM EST |
| 60.00 | 0.75 | 0.85 | 0.80 | 0.80 | 0.00 | 0.00% | 0.01 | 8 | 173 | 0.27 | -0.21 | 0.04 | -0.02 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 65.00 | 2.40 | 2.60 | 2.50 | 2.40 | +0.15 | +6.67% | 0.04 | 5 | 261 | 0.26 | -0.47 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 70.00 | 5.50 | 6.00 | 5.75 | 5.70 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.26 | -0.75 | 0.05 | -0.02 | 5/20/2026 | 5/22/2026 3:59:53 PM EST |
| 75.00 | 9.80 | 10.60 | 10.20 | % | 0.14 | 0 | 0 | 0.29 | -0.90 | 0.03 | -0.01 | 5/22/2026 3:59:53 PM EST | |||
| 80.00 | 14.60 | 15.50 | 15.05 | % | 0.19 | 0 | 0 | 0.46 | -0.96 | 0.01 | -0.01 | 5/22/2026 3:59:53 PM EST | |||
| 85.00 | 19.50 | 20.50 | 20.00 | % | 0.24 | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 90.00 | 24.40 | 25.50 | 24.95 | % | 0.28 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 95.00 | 28.60 | 31.80 | 30.20 | % | 0.32 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST |