Options Chain for BRITISH AMERN TOB PLC SPONSORED ADR (BTI) - $48.09 as of 6/27/2025 3:00:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 33.00 | 12.20 | 15.10 | 15.15 | 0.00 | 0.00% | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 2:59:03 PM EST |
| 34.00 | 11.10 | 14.40 | 14.00 | 0.00 | 0.00% | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 2:59:03 PM EST |
| 35.00 | 11.50 | 12.40 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 6/27/2025 2:59:03 PM EST | |||
| 36.00 | 9.10 | 12.80 | 12.00 | 0.00 | 0.00% | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 2:59:03 PM EST |
| 37.00 | 9.80 | 10.50 | 9.80 | -1.20 | -10.91% | 5 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 2:59:03 PM EST |
| 38.00 | 8.90 | 9.10 | 9.02 | -1.08 | -10.70% | 2 | 2 | 0.94 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 2:59:03 PM EST |
| 39.00 | 6.10 | 9.80 | 9.10 | 0.00 | 0.00% | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 2:59:03 PM EST |
| 40.00 | 6.90 | 7.20 | 8.40 | 0.00 | 0.00% | 0 | 0 | 0.47 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 2:59:03 PM EST |
| 41.00 | 5.90 | 6.20 | 7.20 | 0.00 | 0.00% | 0 | 10 | 0.41 | 0.99 | 0.01 | -0.01 | 6/26/2025 | 6/27/2025 2:59:03 PM EST |
| 42.00 | 5.00 | 5.10 | 6.10 | 0.00 | 0.00% | 0 | 0 | 0.66 | 0.98 | 0.02 | -0.01 | 6/26/2025 | 6/27/2025 2:59:03 PM EST |
| 43.00 | 4.00 | 5.50 | 4.30 | -0.80 | -15.69% | 3 | 9 | 0.82 | 0.95 | 0.04 | -0.01 | 6/27/2025 | 6/27/2025 2:59:03 PM EST |
| 44.00 | 3.10 | 3.20 | 3.35 | -0.80 | -19.28% | 4 | 8 | 0.24 | 0.90 | 0.07 | -0.02 | 6/27/2025 | 6/27/2025 2:59:03 PM EST |
| 45.00 | 2.15 | 2.30 | 2.28 | -0.82 | -26.46% | 112 | 1 | 0.20 | 0.83 | 0.11 | -0.02 | 6/27/2025 | 6/27/2025 2:59:03 PM EST |
| 46.00 | 1.40 | 1.50 | 1.60 | -0.40 | -20.00% | 18 | 12 | 0.19 | 0.71 | 0.16 | -0.02 | 6/27/2025 | 6/27/2025 2:59:03 PM EST |
| 47.00 | 0.80 | 0.90 | 0.85 | -0.30 | -26.09% | 98 | 1,905 | 0.18 | 0.53 | 0.20 | -0.02 | 6/27/2025 | 6/27/2025 2:59:03 PM EST |
| 48.00 | 0.40 | 0.50 | 0.45 | -0.20 | -30.77% | 51 | 1,299 | 0.18 | 0.34 | 0.18 | -0.02 | 6/27/2025 | 6/27/2025 2:59:03 PM EST |
| 49.00 | 0.15 | 0.25 | 0.22 | -0.08 | -26.67% | 232 | 1,842 | 0.18 | 0.20 | 0.13 | -0.02 | 6/27/2025 | 6/27/2025 2:59:03 PM EST |
| 50.00 | 0.10 | 0.15 | 0.10 | -0.07 | -41.18% | 54 | 5,610 | 0.20 | 0.11 | 0.08 | -0.01 | 6/27/2025 | 6/27/2025 2:59:03 PM EST |
| 55.00 | 0.00 | 0.05 | 0.02 | +0.01 | +100.00% | 3 | 74 | 0.35 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 2:59:03 PM EST |
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/27/2025 2:59:03 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 6/27/2025 2:59:03 PM EST | |||
| 70.00 | 0.00 | 0.05 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 6/27/2025 2:59:03 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 | 0.25 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/27/2025 2:59:03 PM EST | |||
| 34.00 | 0.00 | 0.05 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 6/27/2025 2:59:03 PM EST | |||
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 6/27/2025 2:59:03 PM EST | |||
| 36.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/27/2025 2:59:03 PM EST |
| 37.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.51 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/27/2025 2:59:03 PM EST |
| 38.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/27/2025 2:59:03 PM EST |
| 39.00 | 0.00 | 0.05 | 0.02 | -0.03 | -60.00% | 1 | 50 | 0.42 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 2:59:03 PM EST |
| 40.00 | 0.00 | 0.05 | 0.05 | +0.03 | +150.00% | 8 | 85 | 0.37 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 2:59:03 PM EST |
| 41.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 1 | 105 | 0.37 | -0.01 | 0.01 | -0.01 | 6/27/2025 | 6/27/2025 2:59:03 PM EST |
| 42.00 | 0.00 | 0.10 | 0.08 | +0.02 | +33.34% | 101 | 364 | 0.32 | -0.02 | 0.02 | -0.01 | 6/27/2025 | 6/27/2025 2:59:03 PM EST |
| 43.00 | 0.05 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 293 | 0.25 | -0.05 | 0.04 | -0.01 | 6/23/2025 | 6/27/2025 2:59:03 PM EST |
| 44.00 | 0.10 | 0.15 | 0.14 | 0.00 | 0.00% | 8 | 219 | 0.23 | -0.10 | 0.07 | -0.02 | 6/27/2025 | 6/27/2025 2:59:03 PM EST |
| 45.00 | 0.20 | 0.25 | 0.23 | -0.01 | -4.17% | 65 | 1,532 | 0.21 | -0.17 | 0.11 | -0.02 | 6/27/2025 | 6/27/2025 2:59:03 PM EST |
| 46.00 | 0.40 | 0.45 | 0.43 | +0.07 | +19.45% | 115 | 1,082 | 0.19 | -0.29 | 0.16 | -0.02 | 6/27/2025 | 6/27/2025 2:59:03 PM EST |
| 47.00 | 0.80 | 0.85 | 0.82 | +0.16 | +24.25% | 123 | 818 | 0.19 | -0.47 | 0.20 | -0.02 | 6/27/2025 | 6/27/2025 2:59:03 PM EST |
| 48.00 | 1.40 | 1.50 | 1.41 | +0.22 | +18.49% | 73 | 1,487 | 0.19 | -0.66 | 0.18 | -0.02 | 6/27/2025 | 6/27/2025 2:59:03 PM EST |
| 49.00 | 2.20 | 2.30 | 2.20 | +0.05 | +2.33% | 4 | 287 | 0.19 | -0.80 | 0.13 | -0.02 | 6/27/2025 | 6/27/2025 2:59:03 PM EST |
| 50.00 | 3.10 | 3.20 | 2.72 | 0.00 | 0.00% | 0 | 519 | 0.24 | -0.89 | 0.08 | -0.01 | 6/26/2025 | 6/27/2025 2:59:03 PM EST |
| 55.00 | 7.90 | 8.80 | 7.70 | 0.00 | 0.00% | 0 | 96 | 0.71 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 2:59:03 PM EST |
| 60.00 | 11.30 | 15.00 | 12.20 | 0.00 | 0.00% | 0 | 28 | 1.30 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 2:59:03 PM EST |
| 65.00 | 16.30 | 19.50 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/27/2025 2:59:03 PM EST | |||
| 70.00 | 21.60 | 24.70 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 6/27/2025 2:59:03 PM EST |