Options Chain for BRITISH AMERN TOB PLC SPONSORED ADR (BTI) - $60.96 as of 7/27/2026 1:26:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 36.00 | 40.00 | 38.00 | 38.40 | 0.00 | 0.00% | 1.65 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 3:59:55 PM EST |
| 25.00 | 34.00 | 38.10 | 36.05 | 36.10 | 0.00 | 0.00% | 1.44 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 3:59:55 PM EST |
| 28.00 | 31.00 | 35.10 | 33.05 | 33.40 | 0.00 | 0.00% | 1.18 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 3:59:55 PM EST |
| 30.00 | 29.00 | 32.90 | 30.95 | 28.46 | 0.00 | 0.00% | 1.03 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 7/27/2026 3:59:55 PM EST |
| 33.00 | 26.10 | 29.10 | 27.60 | % | 0.84 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 35.00 | 24.00 | 27.60 | 25.80 | 25.49 | 0.00 | 0.00% | 0.74 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 3:59:55 PM EST |
| 38.00 | 22.50 | 23.50 | 23.00 | % | 0.61 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 40.00 | 20.60 | 21.60 | 21.10 | % | 0.53 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 42.00 | 18.40 | 19.80 | 19.10 | 19.40 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 3:59:55 PM EST |
| 45.00 | 15.80 | 18.20 | 17.00 | 15.90 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.01 | 7/9/2026 | 7/27/2026 3:59:55 PM EST |
| 47.00 | 13.80 | 14.50 | 14.15 | 12.63 | 0.00 | 0.00% | 0.30 | 0 | 79 | 0.50 | 0.99 | 0.00 | -0.01 | 7/13/2026 | 7/27/2026 3:59:55 PM EST |
| 50.00 | 10.90 | 11.60 | 11.25 | 9.54 | 0.00 | 0.00% | 0.23 | 0 | 211 | 0.43 | 0.95 | 0.01 | -0.01 | 7/13/2026 | 7/27/2026 3:59:55 PM EST |
| 55.00 | 6.60 | 6.90 | 6.75 | 7.70 | 0.00 | 0.00% | 0.12 | 0 | 1,775 | 0.28 | 0.84 | 0.04 | -0.02 | 7/21/2026 | 7/27/2026 3:59:55 PM EST |
| 60.00 | 3.00 | 3.30 | 3.15 | 3.34 | 0.00 | 0.00% | 0.05 | 0 | 3,462 | 0.27 | 0.60 | 0.06 | -0.03 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 65.00 | 0.95 | 1.15 | 1.05 | 1.05 | -0.09 | -7.90% | 0.02 | 12 | 7,519 | 0.26 | 0.29 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 70.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.02 | -6.25% | 0.00 | 1 | 10,699 | 0.27 | 0.11 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 75.00 | 0.05 | 0.15 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 5,556 | 0.29 | 0.03 | 0.01 | 0.00 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 890 | 0.41 | 0.01 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 791 | 0.46 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 216 | 1.40 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 2 | 2.17 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.68 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 7/27/2026 3:59:55 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 16 | 1.17 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.77 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 7/27/2026 3:59:55 PM EST |
| 38.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 677 | 0.67 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 7/27/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.61 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/27/2026 3:59:55 PM EST |
| 42.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.55 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/27/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 234 | 0.49 | -0.01 | 0.00 | -0.01 | 6/23/2026 | 7/27/2026 3:59:55 PM EST |
| 47.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 491 | 0.43 | -0.01 | 0.00 | -0.01 | 7/17/2026 | 7/27/2026 3:59:55 PM EST |
| 50.00 | 0.10 | 0.50 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 787 | 0.33 | -0.05 | 0.01 | -0.01 | 7/23/2026 | 7/27/2026 3:59:55 PM EST |
| 55.00 | 0.50 | 0.65 | 0.58 | 0.60 | -0.02 | -3.23% | 0.01 | 3 | 2,770 | 0.29 | -0.16 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 60.00 | 1.90 | 2.15 | 2.03 | 1.99 | +0.04 | +2.06% | 0.03 | 43 | 2,841 | 0.28 | -0.40 | 0.06 | -0.03 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 65.00 | 4.80 | 5.10 | 4.95 | 5.00 | 0.00 | 0.00% | 0.08 | 0 | 952 | 0.27 | -0.71 | 0.06 | -0.02 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 70.00 | 9.00 | 9.60 | 9.30 | 6.80 | 0.00 | 0.00% | 0.13 | 0 | 178 | 0.35 | -0.89 | 0.03 | -0.01 | 5/22/2026 | 7/27/2026 3:59:55 PM EST |
| 75.00 | 13.60 | 14.70 | 14.15 | % | 0.19 | 0 | 0 | 0.48 | -0.97 | 0.01 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 80.00 | 17.20 | 21.10 | 19.15 | 21.46 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 4/30/2026 | 7/27/2026 3:59:55 PM EST |
| 85.00 | 22.20 | 26.10 | 24.15 | 26.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 7/27/2026 3:59:55 PM EST |