Options Chain for BRITISH AMERN TOB PLC SPONSORED ADR (BTI) - $51.17 as of 7/11/2025 8:09:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 24.30 | 28.30 | 26.30 | % | 1.05 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 26.00 | 23.30 | 27.30 | 25.30 | % | 0.97 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 27.00 | 22.30 | 26.20 | 24.25 | % | 0.90 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 28.00 | 21.30 | 25.40 | 23.35 | % | 0.83 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 29.00 | 21.10 | 24.40 | 22.75 | % | 0.78 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 30.00 | 19.20 | 23.00 | 21.10 | % | 0.70 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 31.00 | 18.20 | 22.40 | 20.30 | % | 0.65 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 32.00 | 17.50 | 21.20 | 19.35 | % | 0.60 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 33.00 | 16.30 | 20.20 | 18.25 | % | 0.55 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 34.00 | 15.30 | 19.50 | 17.40 | % | 0.51 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 35.00 | 14.40 | 18.40 | 16.40 | % | 0.47 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 36.00 | 14.10 | 17.00 | 15.55 | % | 0.43 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 37.00 | 12.30 | 16.00 | 14.15 | % | 0.38 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 7/11/2025 3:59:51 PM EST | |||
| 38.00 | 12.20 | 15.20 | 13.70 | 14.02 | +4.31 | +44.39% | 0.36 | 1 | 1 | 0.63 | 0.99 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 39.00 | 10.60 | 14.30 | 12.45 | % | 0.32 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.01 | 7/11/2025 3:59:51 PM EST | |||
| 40.00 | 10.30 | 13.10 | 11.70 | 9.10 | 0.00 | 0.00% | 0.29 | 0 | 60 | 0.81 | 0.99 | 0.01 | -0.01 | 7/9/2025 | 7/11/2025 3:59:51 PM EST |
| 41.00 | 8.80 | 12.30 | 10.55 | % | 0.26 | 0 | 0 | 0.62 | 0.97 | 0.01 | -0.01 | 7/11/2025 3:59:51 PM EST | |||
| 42.00 | 8.20 | 10.80 | 9.50 | 5.60 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.07 | 0.96 | 0.01 | -0.01 | 6/27/2025 | 7/11/2025 3:59:51 PM EST |
| 43.00 | 8.30 | 9.20 | 8.75 | 8.20 | +0.10 | +1.24% | 0.20 | 20 | 34 | 0.58 | 0.94 | 0.02 | -0.02 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 44.00 | 6.30 | 9.00 | 7.65 | 4.00 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.56 | 0.93 | 0.02 | -0.02 | 6/26/2025 | 7/11/2025 3:59:51 PM EST |
| 45.00 | 6.60 | 6.80 | 6.70 | 6.77 | +0.57 | +9.20% | 0.15 | 370 | 133 | 0.39 | 0.90 | 0.03 | -0.02 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 46.00 | 5.70 | 5.90 | 5.80 | 5.80 | +0.91 | +18.61% | 0.13 | 13 | 21 | 0.35 | 0.87 | 0.04 | -0.02 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 47.00 | 4.90 | 5.00 | 4.95 | 4.98 | +0.73 | +17.18% | 0.11 | 27 | 83 | 0.34 | 0.83 | 0.05 | -0.02 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 48.00 | 4.00 | 4.20 | 4.10 | 4.11 | +0.68 | +19.83% | 0.09 | 11,204 | 329 | 0.32 | 0.78 | 0.06 | -0.02 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 49.00 | 3.20 | 3.50 | 3.35 | 3.40 | +0.60 | +21.43% | 0.07 | 97 | 251 | 0.30 | 0.72 | 0.07 | -0.03 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 50.00 | 2.60 | 2.75 | 2.68 | 2.65 | +0.65 | +32.50% | 0.05 | 194 | 706 | 0.30 | 0.64 | 0.08 | -0.03 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 55.00 | 0.50 | 0.60 | 0.55 | 0.59 | +0.14 | +31.12% | 0.01 | 677 | 397 | 0.28 | 0.23 | 0.07 | -0.02 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 60.00 | 0.10 | 0.20 | 0.15 | 0.10 | +0.02 | +25.00% | 0.00 | 1 | 2 | 0.32 | 0.05 | 0.02 | -0.01 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 26.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 27.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 28.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 29.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 31.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 32.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 33.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 34.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 36.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 37.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 7/11/2025 3:59:51 PM EST | |||
| 38.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | -0.01 | 0.00 | -0.01 | 7/8/2025 | 7/11/2025 3:59:51 PM EST |
| 39.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | -0.01 | 0.00 | -0.01 | 7/8/2025 | 7/11/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.50 | -0.01 | 0.01 | -0.01 | 7/10/2025 | 7/11/2025 3:59:51 PM EST |
| 41.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 1 | 21 | 0.39 | -0.03 | 0.01 | -0.01 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 42.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.37 | -0.04 | 0.01 | -0.01 | 7/10/2025 | 7/11/2025 3:59:51 PM EST |
| 43.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.34 | -0.06 | 0.02 | -0.02 | 7/10/2025 | 7/11/2025 3:59:51 PM EST |
| 44.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.36 | -0.07 | 0.02 | -0.02 | 7/10/2025 | 7/11/2025 3:59:51 PM EST |
| 45.00 | 0.20 | 0.30 | 0.25 | 0.22 | -0.03 | -12.00% | 0.01 | 35 | 345 | 0.34 | -0.10 | 0.03 | -0.02 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 46.00 | 0.30 | 0.40 | 0.35 | 0.28 | +0.01 | +3.71% | 0.01 | 22 | 404 | 0.33 | -0.13 | 0.04 | -0.02 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 47.00 | 0.30 | 0.50 | 0.40 | 0.41 | -0.01 | -2.39% | 0.01 | 29 | 824 | 0.31 | -0.17 | 0.05 | -0.02 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 48.00 | 0.60 | 0.70 | 0.65 | 0.66 | +0.08 | +13.80% | 0.01 | 753 | 564 | 0.31 | -0.22 | 0.06 | -0.02 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 49.00 | 0.85 | 0.95 | 0.90 | 0.90 | +0.05 | +5.89% | 0.02 | 11 | 494 | 0.30 | -0.28 | 0.07 | -0.03 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 50.00 | 1.20 | 1.25 | 1.23 | 1.15 | 0.00 | 0.00% | 0.02 | 105 | 60 | 0.29 | -0.36 | 0.08 | -0.03 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 55.00 | 4.00 | 4.60 | 4.30 | 4.60 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.30 | -0.77 | 0.07 | -0.02 | 7/10/2025 | 7/11/2025 3:59:51 PM EST |
| 60.00 | 6.70 | 10.80 | 8.75 | 12.10 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.49 | -0.95 | 0.02 | -0.01 | 6/24/2025 | 7/11/2025 3:59:51 PM EST |
| 65.00 | 11.70 | 15.80 | 13.75 | % | 0.21 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 70.00 | 16.70 | 20.80 | 18.75 | % | 0.27 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST |