Options Chain for BRITISH AMERN TOB PLC SPONSORED ADR (BTI) - $61.55 as of 7/22/2026 4:13:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 25.10 | 29.30 | 27.20 | 26.45 | 0.00 | 0.00% | 0.78 | 0 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/22/2026 4:00:02 PM EST |
| 40.00 | 21.80 | 22.80 | 22.30 | 19.45 | 0.00 | 0.00% | 0.56 | 0 | 5 | 1.09 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/22/2026 4:00:02 PM EST |
| 45.00 | 16.80 | 17.80 | 17.30 | % | 0.38 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:02 PM EST | |||
| 50.00 | 11.90 | 12.60 | 12.25 | 10.52 | 0.00 | 0.00% | 0.24 | 0 | 13 | 0.54 | 0.99 | 0.00 | -0.01 | 7/16/2026 | 7/22/2026 4:00:02 PM EST |
| 55.00 | 7.20 | 8.00 | 7.60 | 8.69 | 0.00 | 0.00% | 0.14 | 0 | 44 | 0.45 | 0.92 | 0.03 | -0.02 | 7/16/2026 | 7/22/2026 4:00:02 PM EST |
| 60.00 | 3.20 | 3.60 | 3.40 | 3.20 | -0.14 | -4.20% | 0.06 | 1 | 501 | 0.30 | 0.69 | 0.07 | -0.03 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 65.00 | 0.85 | 1.05 | 0.95 | 0.90 | +0.10 | +12.50% | 0.01 | 5,210 | 3,134 | 0.27 | 0.31 | 0.07 | -0.03 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 70.00 | 0.10 | 0.25 | 0.18 | 0.27 | +0.09 | +50.00% | 0.00 | 10 | 1,238 | 0.28 | 0.07 | 0.03 | -0.01 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.06 | -75.00% | 0.00 | 1 | 35 | 0.36 | 0.01 | 0.01 | 0.00 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/22/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:02 PM EST | |||
| 90.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:02 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/22/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.64 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/22/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.49 | -0.01 | 0.00 | -0.01 | 7/21/2026 | 7/22/2026 4:00:02 PM EST |
| 55.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.05 | -16.67% | 0.00 | 12 | 740 | 0.33 | -0.08 | 0.03 | -0.02 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 60.00 | 1.00 | 1.10 | 1.05 | 1.10 | -0.21 | -16.04% | 0.02 | 30 | 962 | 0.28 | -0.31 | 0.07 | -0.03 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 65.00 | 3.50 | 3.80 | 3.65 | 4.00 | 0.00 | 0.00% | 0.06 | 0 | 115 | 0.27 | -0.69 | 0.07 | -0.03 | 7/21/2026 | 7/22/2026 4:00:02 PM EST |
| 70.00 | 7.70 | 8.40 | 8.05 | % | 0.12 | 0 | 0 | 0.42 | -0.93 | 0.03 | -0.01 | 7/22/2026 4:00:02 PM EST | |||
| 75.00 | 10.80 | 15.00 | 12.90 | % | 0.17 | 0 | 0 | 0.88 | -0.99 | 0.01 | 0.00 | 7/22/2026 4:00:02 PM EST | |||
| 80.00 | 15.80 | 20.00 | 17.90 | % | 0.22 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:02 PM EST | |||
| 85.00 | 20.80 | 25.00 | 22.90 | % | 0.27 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:02 PM EST | |||
| 90.00 | 25.80 | 30.00 | 27.90 | % | 0.31 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:02 PM EST |