Options Chain for BRITISH AMERN TOB PLC SPONSORED ADR (BTI) - $55.24 as of 9/14/2026 10:16:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 33.10 | 35.50 | 34.30 | 38.68 | 0.00 | 0.00% | 1.49 | 0 | 1 | 5.93 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 9/11/2026 4:00:03 PM EST |
| 25.00 | 31.10 | 33.50 | 32.30 | 36.72 | 0.00 | 0.00% | 1.29 | 0 | 2 | 5.45 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 9/11/2026 4:00:03 PM EST |
| 28.00 | 28.10 | 30.50 | 29.30 | 33.75 | 0.00 | 0.00% | 1.05 | 0 | 1 | 4.81 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 9/11/2026 4:00:03 PM EST |
| 30.00 | 26.00 | 28.50 | 27.25 | 28.46 | 0.00 | 0.00% | 0.91 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 9/11/2026 4:00:03 PM EST |
| 33.00 | 23.00 | 25.50 | 24.25 | % | 0.73 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:03 PM EST | |||
| 35.00 | 21.00 | 23.50 | 22.25 | 25.49 | 0.00 | 0.00% | 0.64 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 9/11/2026 4:00:03 PM EST |
| 38.00 | 18.10 | 20.30 | 19.20 | % | 0.51 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:03 PM EST | |||
| 40.00 | 16.10 | 18.30 | 17.20 | 15.50 | 0.00 | 0.00% | 0.43 | 0 | 5 | 2.31 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 42.00 | 14.00 | 16.30 | 15.15 | 19.40 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 9/11/2026 4:00:03 PM EST |
| 45.00 | 11.10 | 13.30 | 12.20 | 15.90 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 9/11/2026 4:00:03 PM EST |
| 47.00 | 9.90 | 10.40 | 10.15 | 10.32 | +2.37 | +29.82% | 0.22 | 1 | 50 | 0.92 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/11/2026 4:00:03 PM EST |
| 50.00 | 6.90 | 7.60 | 7.25 | 7.23 | +1.98 | +37.72% | 0.14 | 15 | 188 | 0.57 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/11/2026 4:00:03 PM EST |
| 55.00 | 2.05 | 2.60 | 2.33 | 2.05 | +1.28 | +166.24% | 0.04 | 20 | 1,987 | 0.22 | 0.57 | 0.24 | -0.05 | 9/14/2026 | 9/11/2026 4:00:03 PM EST |
| 60.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.08 | +400.00% | 0.00 | 46 | 4,605 | 0.35 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/11/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.20 | +0.17 | +566.67% | 0.00 | 12 | 7,011 | 0.60 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/11/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10,808 | 0.92 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 5,559 | 1.28 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/11/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 902 | 1.20 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/11/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 791 | 1.37 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 9/11/2026 4:00:03 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 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 220 | 2.77 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/11/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 2 | 2.53 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:03 PM EST | |||
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 1 | 4.92 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.99 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 9/11/2026 4:00:03 PM EST |
| 33.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 15 | 3.10 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/11/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.53 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 9/11/2026 4:00:03 PM EST |
| 38.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 677 | 2.53 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 9/11/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.98 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/11/2026 4:00:03 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.75 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/11/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 234 | 1.09 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 4:00:03 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 543 | 0.71 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/11/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.09 | +0.04 | +80.00% | 0.00 | 6 | 849 | 0.42 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/11/2026 4:00:03 PM EST |
| 55.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.38 | -76.00% | 0.00 | 627 | 4,705 | 0.21 | -0.43 | 0.24 | -0.05 | 9/14/2026 | 9/11/2026 4:00:03 PM EST |
| 60.00 | 2.60 | 3.10 | 2.85 | 2.99 | -1.86 | -38.36% | 0.05 | 2 | 656 | 0.54 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/11/2026 4:00:03 PM EST |
| 65.00 | 7.20 | 8.60 | 7.90 | 9.00 | 0.00 | 0.00% | 0.12 | 0 | 630 | 1.00 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 4:00:03 PM EST |
| 70.00 | 11.80 | 13.90 | 12.85 | 14.00 | 0.00 | 0.00% | 0.18 | 0 | 178 | 1.79 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 4:00:03 PM EST |
| 75.00 | 16.50 | 19.10 | 17.80 | 18.74 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/11/2026 4:00:03 PM EST |
| 80.00 | 21.50 | 24.00 | 22.75 | 21.46 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 9/11/2026 4:00:03 PM EST |
| 85.00 | 26.50 | 29.00 | 27.75 | 26.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 9/11/2026 4:00:03 PM EST |