Options Chain for BRITISH AMERN TOB PLC SPONSORED ADR (BTI) - $49.00 as of 6/20/2025 8:41:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 41.00 | 6.60 | 9.20 | % | 0 | 0 | 0.38 | 0.99 | 0.02 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 42.00 | 6.70 | 7.30 | 7.10 | -0.20 | -2.74% | 100 | 2 | 0.34 | 0.96 | 0.04 | 0.00 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 43.00 | 5.70 | 6.20 | 6.11 | % | 2 | 0 | 0.30 | 0.92 | 0.05 | 0.00 | 6/20/2025 | 6/20/2025 3:59:50 PM EST | |
| 44.00 | 3.50 | 5.20 | % | 0 | 0 | 0.31 | 0.88 | 0.06 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 45.00 | 4.10 | 4.30 | 4.14 | % | 21 | 0 | 0.24 | 0.82 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST | |
| 46.00 | 3.30 | 3.50 | 3.50 | -0.39 | -10.03% | 3 | 8 | 0.23 | 0.75 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 47.00 | 1.75 | 4.50 | 2.75 | -0.38 | -12.15% | 5 | 14 | 0.17 | 0.67 | 0.09 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 48.00 | 1.95 | 2.85 | 2.10 | % | 1 | 0 | 0.28 | 0.58 | 0.09 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST | |
| 49.00 | 0.95 | 2.30 | 1.64 | -0.17 | -9.40% | 1 | 2 | 0.20 | 0.48 | 0.09 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 50.00 | 1.10 | 1.30 | 1.24 | -0.21 | -14.49% | 10 | 32 | 0.23 | 0.40 | 0.09 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 55.00 | 0.15 | 0.35 | 0.20 | -0.16 | -44.45% | 10 | 8 | 0.25 | 0.11 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.15 | 0.15 | % | 1 | 0 | 0.33 | 0.02 | 0.01 | 0.00 | 6/20/2025 | 6/20/2025 3:59:50 PM EST | |
| 65.00 | 0.00 | 0.10 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 1.00 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 41.00 | 0.15 | 0.45 | % | 0 | 0 | 0.31 | -0.01 | 0.02 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 42.00 | 0.20 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.04 | 0.04 | 0.00 | 6/18/2025 | 6/20/2025 3:59:50 PM EST |
| 43.00 | 0.25 | 0.45 | % | 0 | 0 | 0.28 | -0.08 | 0.05 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 44.00 | 0.40 | 0.55 | 0.40 | -0.07 | -14.90% | 10 | 1 | 0.28 | -0.12 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.75 | 0.60 | % | 55 | 0 | 0.20 | -0.18 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST | |
| 46.00 | 0.10 | 0.95 | 0.85 | % | 68 | 0 | 0.19 | -0.25 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST | |
| 47.00 | 1.05 | 1.30 | 1.15 | % | 3 | 0 | 0.25 | -0.33 | 0.09 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST | |
| 48.00 | 1.45 | 1.65 | 1.55 | +0.10 | +6.90% | 2 | 35 | 0.24 | -0.42 | 0.09 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 49.00 | 0.95 | 3.40 | 2.10 | +0.16 | +8.25% | 2 | 2 | 0.32 | -0.52 | 0.09 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 50.00 | 1.60 | 2.85 | 2.60 | % | 14 | 0 | 0.24 | -0.60 | 0.09 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST | |
| 55.00 | 5.30 | 8.30 | 6.90 | % | 110 | 0 | 0.34 | -0.89 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST | |
| 60.00 | 10.00 | 12.60 | 11.70 | % | 167 | 0 | 0.56 | -0.98 | 0.01 | 0.00 | 6/20/2025 | 6/20/2025 3:59:50 PM EST | |
| 65.00 | 15.60 | 18.30 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 70.00 | 19.70 | 23.70 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST |