Options Chain for BRITISH AMERN TOB PLC SPONSORED ADR (BTI) - $45.22 as of 5/27/2025 3:59:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 33.00 | 12.30 | 13.90 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 34.00 | 11.10 | 13.20 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 35.00 | 10.30 | 10.70 | % | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 36.00 | 9.20 | 9.70 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 37.00 | 7.10 | 8.60 | 7.84 | 0.00 | 0.00% | 0 | 4 | 0.59 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:59:07 PM EST |
| 38.00 | 6.60 | 7.80 | % | 0 | 0 | 0.75 | 1.00 | 0.01 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 39.00 | 6.10 | 6.60 | % | 0 | 0 | 0.41 | 0.97 | 0.04 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 40.00 | 5.50 | 5.70 | 5.42 | 0.00 | 0.00% | 0 | 16 | 0.34 | 0.92 | 0.05 | 0.00 | 5/23/2025 | 5/27/2025 1:59:07 PM EST |
| 41.00 | 4.50 | 4.70 | 4.50 | +0.50 | +12.50% | 4 | 11 | 0.29 | 0.86 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 42.00 | 3.70 | 3.80 | 2.90 | 0.00 | 0.00% | 0 | 146 | 0.27 | 0.79 | 0.08 | -0.01 | 5/23/2025 | 5/27/2025 1:59:07 PM EST |
| 43.00 | 2.85 | 2.95 | 2.70 | -0.23 | -7.85% | 75 | 126 | 0.25 | 0.71 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 44.00 | 2.10 | 2.20 | 2.15 | -0.05 | -2.28% | 6 | 1,421 | 0.23 | 0.62 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 45.00 | 1.50 | 1.60 | 1.35 | -0.28 | -17.18% | 23 | 718 | 0.23 | 0.51 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 46.00 | 1.00 | 1.05 | 0.95 | -0.15 | -13.64% | 43 | 372 | 0.22 | 0.40 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 47.00 | 0.65 | 0.75 | 0.55 | -0.21 | -27.64% | 58 | 138 | 0.21 | 0.30 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 48.00 | 0.40 | 0.50 | 0.35 | -0.12 | -25.54% | 6 | 84 | 0.21 | 0.21 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 49.00 | 0.20 | 0.30 | 0.34 | 0.00 | 0.00% | 0 | 8 | 0.23 | 0.14 | 0.06 | -0.01 | 5/23/2025 | 5/27/2025 1:59:07 PM EST |
| 50.00 | 0.10 | 0.20 | 0.14 | -0.01 | -6.67% | 2 | 107 | 0.21 | 0.09 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 55.00 | 0.00 | 0.10 | % | 0 | 0 | 0.31 | 0.01 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 60.00 | 0.00 | 0.20 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 33.00 | 0.00 | 0.35 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 34.00 | 0.00 | 0.35 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 36.00 | 0.00 | 0.35 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 37.00 | 0.05 | 0.15 | 0.11 | -0.22 | -66.67% | 1 | 1 | 0.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 38.00 | 0.10 | 0.15 | 0.13 | -0.47 | -78.34% | 1 | 1 | 0.29 | 0.00 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 39.00 | 0.15 | 0.25 | 0.27 | 0.00 | 0.00% | 0 | 41 | 0.28 | -0.03 | 0.04 | 0.00 | 5/21/2025 | 5/27/2025 1:59:07 PM EST |
| 40.00 | 0.25 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 69 | 0.27 | -0.08 | 0.05 | 0.00 | 5/22/2025 | 5/27/2025 1:59:07 PM EST |
| 41.00 | 0.35 | 0.40 | 0.42 | 0.00 | 0.00% | 1 | 35 | 0.26 | -0.14 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 42.00 | 0.50 | 0.60 | 0.55 | -0.15 | -21.43% | 33 | 144 | 0.24 | -0.21 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 43.00 | 0.70 | 0.85 | 0.78 | -0.08 | -9.31% | 40 | 23 | 0.24 | -0.29 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 44.00 | 1.05 | 1.15 | 1.10 | -0.30 | -21.43% | 27 | 37 | 0.23 | -0.38 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 45.00 | 1.50 | 1.65 | 1.75 | +0.05 | +2.95% | 2 | 53 | 0.23 | -0.49 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 46.00 | 2.05 | 2.20 | 2.20 | -0.55 | -20.00% | 12 | 5 | 0.24 | -0.60 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 47.00 | 2.75 | 2.90 | 3.40 | 0.00 | 0.00% | 0 | 2 | 0.24 | -0.70 | 0.10 | -0.01 | 5/21/2025 | 5/27/2025 1:59:07 PM EST |
| 48.00 | 3.50 | 3.70 | 4.40 | 0.00 | 0.00% | 0 | 72 | 0.25 | -0.79 | 0.08 | -0.01 | 5/22/2025 | 5/27/2025 1:59:07 PM EST |
| 49.00 | 4.40 | 4.60 | 5.30 | 0.00 | 0.00% | 0 | 9 | 0.27 | -0.86 | 0.06 | -0.01 | 5/22/2025 | 5/27/2025 1:59:07 PM EST |
| 50.00 | 5.20 | 5.50 | 6.10 | 0.00 | 0.00% | 0 | 127 | 0.28 | -0.91 | 0.05 | -0.01 | 5/21/2025 | 5/27/2025 1:59:07 PM EST |
| 55.00 | 8.90 | 11.10 | 10.90 | 0.00 | 0.00% | 0 | 7 | 0.58 | -0.99 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:59:07 PM EST |
| 60.00 | 13.30 | 16.50 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST |