Options Chain for BRITISH AMERN TOB PLC SPONSORED ADR (BTI) - $58.95 as of 7/14/2026 10:26:23 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 | 33.60 | 37.50 | 35.55 | 38.40 | 0.00 | 0.00% | 1.55 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/14/2026 3:59:53 PM EST |
| 25.00 | 31.80 | 35.50 | 33.65 | 36.10 | 0.00 | 0.00% | 1.35 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/14/2026 3:59:53 PM EST |
| 28.00 | 28.60 | 32.50 | 30.55 | 33.40 | 0.00 | 0.00% | 1.09 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/14/2026 3:59:53 PM EST |
| 30.00 | 26.60 | 30.60 | 28.60 | 28.46 | 0.00 | 0.00% | 0.95 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 7/14/2026 3:59:53 PM EST |
| 33.00 | 23.60 | 27.60 | 25.60 | % | 0.78 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/14/2026 3:59:53 PM EST | |||
| 35.00 | 22.90 | 24.30 | 23.60 | 25.49 | 0.00 | 0.00% | 0.67 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/14/2026 3:59:53 PM EST |
| 38.00 | 19.90 | 21.40 | 20.65 | % | 0.54 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 7/14/2026 3:59:53 PM EST | |||
| 40.00 | 17.90 | 19.40 | 18.65 | % | 0.47 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 7/14/2026 3:59:53 PM EST | |||
| 42.00 | 16.30 | 17.20 | 16.75 | 19.40 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.01 | 7/9/2026 | 7/14/2026 3:59:53 PM EST |
| 45.00 | 13.50 | 14.30 | 13.90 | 15.90 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.54 | 0.98 | 0.01 | -0.01 | 7/9/2026 | 7/14/2026 3:59:53 PM EST |
| 47.00 | 11.60 | 12.40 | 12.00 | 12.63 | 0.00 | 0.00% | 0.26 | 0 | 79 | 0.47 | 0.95 | 0.01 | -0.01 | 7/13/2026 | 7/14/2026 3:59:53 PM EST |
| 50.00 | 8.80 | 9.50 | 9.15 | 9.54 | 0.00 | 0.00% | 0.18 | 0 | 211 | 0.41 | 0.91 | 0.02 | -0.02 | 7/13/2026 | 7/14/2026 3:59:53 PM EST |
| 55.00 | 4.70 | 5.20 | 4.95 | 5.54 | -1.04 | -15.81% | 0.09 | 1 | 1,780 | 0.28 | 0.74 | 0.05 | -0.02 | 7/14/2026 | 7/14/2026 3:59:53 PM EST |
| 60.00 | 1.85 | 2.15 | 2.00 | 2.10 | -0.05 | -2.33% | 0.03 | 52 | 2,971 | 0.26 | 0.45 | 0.06 | -0.02 | 7/14/2026 | 7/14/2026 3:59:53 PM EST |
| 65.00 | 0.55 | 0.80 | 0.68 | 0.65 | -0.25 | -27.78% | 0.01 | 3 | 5,819 | 0.26 | 0.19 | 0.04 | -0.02 | 7/14/2026 | 7/14/2026 3:59:53 PM EST |
| 70.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.05 | -20.00% | 0.00 | 10,387 | 9,051 | 0.27 | 0.06 | 0.02 | -0.01 | 7/14/2026 | 7/14/2026 3:59:53 PM EST |
| 75.00 | 0.05 | 0.25 | 0.15 | 0.11 | +0.01 | +10.00% | 0.00 | 68 | 5,012 | 0.32 | 0.01 | 0.01 | 0.00 | 7/14/2026 | 7/14/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 889 | 0.42 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/14/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 791 | 0.45 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/14/2026 3:59:53 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 | 1.22 | 0.00 | 0.00 | 0.00 | 7/14/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 2 | 1.90 | 0.00 | 0.00 | 0.00 | 7/14/2026 3:59:53 PM EST | |||
| 28.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 7/14/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.14 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 7/14/2026 3:59:53 PM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 16 | 0.72 | 0.00 | 0.00 | 0.00 | 7/14/2026 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.66 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 7/14/2026 3:59:53 PM EST |
| 38.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 677 | 0.57 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 7/14/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.51 | 0.00 | 0.00 | -0.01 | 6/17/2026 | 7/14/2026 3:59:53 PM EST |
| 42.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.48 | -0.01 | 0.00 | -0.01 | 6/24/2026 | 7/14/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 234 | 0.42 | -0.02 | 0.01 | -0.01 | 6/23/2026 | 7/14/2026 3:59:53 PM EST |
| 47.00 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 492 | 0.32 | -0.05 | 0.01 | -0.01 | 7/10/2026 | 7/14/2026 3:59:53 PM EST |
| 50.00 | 0.25 | 0.45 | 0.35 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 785 | 0.30 | -0.09 | 0.02 | -0.02 | 7/13/2026 | 7/14/2026 3:59:53 PM EST |
| 55.00 | 1.05 | 1.20 | 1.13 | 1.10 | +0.10 | +10.00% | 0.02 | 25 | 2,768 | 0.27 | -0.26 | 0.05 | -0.02 | 7/14/2026 | 7/14/2026 3:59:53 PM EST |
| 60.00 | 3.20 | 3.50 | 3.35 | 3.20 | +0.35 | +12.29% | 0.06 | 10 | 2,862 | 0.26 | -0.55 | 0.06 | -0.02 | 7/14/2026 | 7/14/2026 3:59:53 PM EST |
| 65.00 | 6.70 | 7.20 | 6.95 | 4.60 | 0.00 | 0.00% | 0.11 | 0 | 937 | 0.30 | -0.81 | 0.04 | -0.02 | 7/2/2026 | 7/14/2026 3:59:53 PM EST |
| 70.00 | 11.30 | 12.10 | 11.70 | 6.80 | 0.00 | 0.00% | 0.17 | 0 | 186 | 0.40 | -0.94 | 0.02 | -0.01 | 5/22/2026 | 7/14/2026 3:59:53 PM EST |
| 75.00 | 14.70 | 18.00 | 16.35 | % | 0.22 | 0 | 0 | 0.73 | -0.99 | 0.01 | 0.00 | 7/14/2026 3:59:53 PM EST | |||
| 80.00 | 19.70 | 23.60 | 21.65 | 21.46 | 0.00 | 0.00% | 0.27 | 0 | 10 | 0.83 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 7/14/2026 3:59:53 PM EST |
| 85.00 | 24.70 | 28.60 | 26.65 | 26.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 7/14/2026 3:59:53 PM EST |