Options Chain for BRITISH AMERN TOB PLC SPONSORED ADR (BTI) - $62.50 as of 6/30/2026 8:54:53 AM 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 | 25.70 | 29.70 | 27.70 | % | 0.79 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 40.00 | 20.70 | 24.70 | 22.70 | % | 0.57 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 45.00 | 17.10 | 18.20 | 17.65 | % | 0.39 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 50.00 | 12.20 | 13.20 | 12.70 | 12.38 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.55 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 55.00 | 7.40 | 8.20 | 7.80 | 7.79 | +3.10 | +66.10% | 0.14 | 1 | 5 | 0.37 | 0.93 | 0.04 | 0.00 | 6/30/2026 | 6/29/2026 3:59:55 PM EST |
| 60.00 | 3.50 | 3.80 | 3.65 | 3.89 | +0.39 | +11.15% | 0.06 | 1 | 76 | 0.27 | 0.67 | 0.06 | -0.02 | 6/30/2026 | 6/29/2026 3:59:55 PM EST |
| 65.00 | 1.20 | 1.40 | 1.30 | 1.35 | +0.10 | +8.00% | 0.02 | 2 | 1,756 | 0.26 | 0.35 | 0.06 | -0.02 | 6/30/2026 | 6/29/2026 3:59:55 PM EST |
| 70.00 | 0.30 | 0.50 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 726 | 0.26 | 0.13 | 0.03 | -0.01 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 75.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.26 | 0.04 | 0.01 | -0.01 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 6/29/2026 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 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.51 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 3:59:55 PM EST |
| 50.00 | 0.05 | 0.25 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.34 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 55.00 | 0.35 | 0.50 | 0.43 | 0.41 | -0.05 | -10.87% | 0.01 | 2 | 367 | 0.29 | -0.07 | 0.04 | 0.00 | 6/30/2026 | 6/29/2026 3:59:55 PM EST |
| 60.00 | 1.45 | 1.65 | 1.55 | 1.65 | 0.00 | 0.00% | 0.03 | 0 | 64 | 0.26 | -0.33 | 0.06 | -0.02 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 65.00 | 4.00 | 4.30 | 4.15 | 4.50 | 0.00 | 0.00% | 0.06 | 0 | 105 | 0.26 | -0.65 | 0.06 | -0.02 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 70.00 | 7.90 | 8.60 | 8.25 | % | 0.12 | 0 | 0 | 0.27 | -0.87 | 0.03 | -0.01 | 6/29/2026 3:59:55 PM EST | |||
| 75.00 | 12.70 | 13.80 | 13.25 | % | 0.18 | 0 | 0 | 0.47 | -0.96 | 0.01 | -0.01 | 6/29/2026 3:59:55 PM EST | |||
| 80.00 | 17.60 | 18.80 | 18.20 | % | 0.23 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 85.00 | 22.60 | 23.80 | 23.20 | % | 0.27 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 90.00 | 26.10 | 30.00 | 28.05 | % | 0.31 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST |