Options Chain for BRITISH AMERN TOB PLC SPONSORED ADR (BTI) - $60.87 as of 7/9/2026 8:26:04 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 | 24.50 | 26.70 | 25.60 | 26.81 | -0.21 | -0.78% | 0.73 | 5 | 2 | 3.36 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 40.00 | 20.60 | 21.00 | 20.80 | 20.60 | +0.43 | +2.14% | 0.52 | 40 | 7 | 2.09 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 45.00 | 15.30 | 16.10 | 15.70 | 15.72 | +0.65 | +4.32% | 0.35 | 35 | 6 | 1.78 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 50.00 | 10.30 | 11.00 | 10.65 | 10.60 | -1.96 | -15.61% | 0.21 | 155 | 19 | 1.17 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 55.00 | 5.60 | 6.00 | 5.80 | 6.00 | -0.38 | -5.96% | 0.11 | 2,410 | 399 | 0.73 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 60.00 | 0.75 | 0.90 | 0.83 | 0.75 | -1.10 | -59.46% | 0.01 | 1,344 | 1,105 | 0.15 | 0.76 | 0.45 | -0.01 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 65.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 8 | 3,987 | 0.37 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,870 | 0.61 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,728 | 0.82 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/9/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.54 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/9/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/9/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 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 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.62 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/9/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.02 | -0.03 | -60.00% | 0.00 | 10 | 505 | 0.33 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 60.00 | 0.70 | 0.85 | 0.78 | 0.67 | +0.17 | +34.00% | 0.01 | 169 | 1,510 | 0.20 | -0.24 | 0.45 | -0.01 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 65.00 | 4.60 | 5.50 | 5.05 | 4.04 | 0.00 | 0.00% | 0.08 | 0 | 855 | 0.49 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 3:59:55 PM EST |
| 70.00 | 9.60 | 10.30 | 9.95 | 9.40 | 0.00 | 0.00% | 0.14 | 0 | 19 | 0.59 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 3:59:55 PM EST |
| 75.00 | 13.50 | 15.80 | 14.65 | % | 0.20 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 80.00 | 18.00 | 20.80 | 19.40 | % | 0.24 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 85.00 | 23.20 | 26.20 | 24.70 | % | 0.29 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 90.00 | 27.90 | 31.20 | 29.55 | % | 0.33 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 95.00 | 32.90 | 36.40 | 34.65 | % | 0.36 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST |