Options Chain for BRITISH AMERN TOB PLC SPONSORED ADR (BTI) - $51.78 as of 7/29/2025 3:09:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 30.70 | 34.80 | 32.75 | 29.60 | 0.00 | 0.00% | 1.64 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/29/2025 1:58:55 PM EST |
| 23.00 | 28.30 | 30.40 | 29.35 | % | 1.28 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 25.00 | 26.10 | 29.40 | 27.75 | 15.90 | 0.00 | 0.00% | 1.11 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 7/29/2025 1:58:55 PM EST |
| 28.00 | 24.70 | 25.80 | 25.25 | % | 0.90 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 29.00 | 23.40 | 24.20 | 23.80 | % | 0.82 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 30.00 | 21.20 | 23.30 | 22.25 | 22.59 | 0.00 | 0.00% | 0.74 | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:58:55 PM EST |
| 31.00 | 21.10 | 22.20 | 21.65 | 17.00 | 0.00 | 0.00% | 0.70 | 0 | 15 | 0.78 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/29/2025 1:58:55 PM EST |
| 32.00 | 20.70 | 21.80 | 21.25 | 19.60 | 0.00 | 0.00% | 0.66 | 0 | 90 | 1.11 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 1:58:55 PM EST |
| 33.00 | 19.30 | 20.80 | 20.05 | 14.94 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/29/2025 1:58:55 PM EST |
| 34.00 | 18.80 | 19.10 | 18.95 | 18.00 | 0.00 | 0.00% | 0.56 | 0 | 8 | 0.72 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 1:58:55 PM EST |
| 35.00 | 17.30 | 18.30 | 17.80 | 17.28 | 0.00 | 0.00% | 0.51 | 0 | 14 | 0.75 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:58:55 PM EST |
| 36.00 | 16.10 | 17.80 | 16.95 | 15.70 | 0.00 | 0.00% | 0.47 | 0 | 37 | 0.90 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 1:58:55 PM EST |
| 37.00 | 15.70 | 17.30 | 16.50 | 15.56 | 0.00 | 0.00% | 0.45 | 0 | 62 | 0.49 | 1.00 | 0.00 | -0.01 | 7/22/2025 | 7/29/2025 1:58:55 PM EST |
| 38.00 | 14.90 | 15.30 | 15.10 | 14.97 | 0.00 | 0.00% | 0.40 | 0 | 26 | 0.45 | 0.99 | 0.00 | -0.01 | 7/24/2025 | 7/29/2025 1:58:55 PM EST |
| 39.00 | 13.90 | 14.30 | 14.10 | 12.70 | 0.00 | 0.00% | 0.36 | 0 | 14 | 0.34 | 0.99 | 0.00 | -0.01 | 7/17/2025 | 7/29/2025 1:58:55 PM EST |
| 40.00 | 13.00 | 13.20 | 13.10 | 12.00 | 0.00 | 0.00% | 0.33 | 0 | 695 | 0.44 | 0.98 | 0.01 | -0.01 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 41.00 | 12.00 | 12.20 | 12.10 | 10.80 | 0.00 | 0.00% | 0.30 | 0 | 389 | 0.46 | 0.97 | 0.01 | -0.01 | 7/18/2025 | 7/29/2025 1:58:55 PM EST |
| 42.00 | 11.00 | 11.20 | 11.10 | 11.08 | +0.40 | +3.75% | 0.26 | 1 | 709 | 0.33 | 0.96 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 43.00 | 10.10 | 10.30 | 10.20 | 9.11 | 0.00 | 0.00% | 0.24 | 0 | 1,175 | 0.30 | 0.95 | 0.01 | -0.01 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 44.00 | 9.10 | 9.30 | 9.20 | 8.91 | +0.81 | +10.00% | 0.21 | 26 | 1,664 | 0.33 | 0.93 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 45.00 | 8.10 | 8.30 | 8.20 | 7.30 | 0.00 | 0.00% | 0.18 | 0 | 2,245 | 0.30 | 0.92 | 0.02 | -0.02 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 46.00 | 7.20 | 7.40 | 7.30 | 7.31 | +0.91 | +14.22% | 0.16 | 23 | 1,054 | 0.28 | 0.90 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 47.00 | 6.30 | 6.50 | 6.40 | 5.63 | 0.00 | 0.00% | 0.14 | 0 | 1,581 | 0.29 | 0.87 | 0.04 | -0.02 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 48.00 | 5.40 | 5.60 | 5.50 | 5.20 | 0.00 | 0.00% | 0.11 | 0 | 1,627 | 0.27 | 0.84 | 0.04 | -0.02 | 7/25/2025 | 7/29/2025 1:58:55 PM EST |
| 49.00 | 4.60 | 4.80 | 4.70 | 4.70 | +0.44 | +10.33% | 0.10 | 5 | 658 | 0.27 | 0.80 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 50.00 | 3.90 | 4.00 | 3.95 | 3.91 | +0.71 | +22.19% | 0.08 | 21 | 2,340 | 0.26 | 0.75 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 55.00 | 1.25 | 1.30 | 1.28 | 1.25 | +0.36 | +40.45% | 0.02 | 614 | 7,322 | 0.26 | 0.36 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 60.00 | 0.25 | 0.35 | 0.30 | 0.30 | +0.04 | +15.39% | 0.01 | 23 | 842 | 0.27 | 0.11 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 65.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 320 | 0.30 | 0.03 | 0.01 | 0.00 | 7/25/2025 | 7/29/2025 1:58:55 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 451 | 0.39 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.13 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/29/2025 1:58:55 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/29/2025 1:58:55 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 28.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.84 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/29/2025 1:58:55 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.80 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 7/29/2025 1:58:55 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.76 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/29/2025 1:58:55 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.72 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/29/2025 1:58:55 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 349 | 0.68 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 7/29/2025 1:58:55 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 781 | 0.65 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 1:58:55 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 40 | 366 | 0.61 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 35.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 895 | 0.55 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/29/2025 1:58:55 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 460 | 0.54 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:58:55 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,437 | 0.51 | 0.00 | 0.00 | -0.01 | 7/25/2025 | 7/29/2025 1:58:55 PM EST |
| 38.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 908 | 0.51 | -0.01 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 39.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.02 | -20.00% | 0.00 | 2 | 746 | 0.48 | -0.01 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 40.00 | 0.05 | 0.15 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,199 | 0.41 | -0.02 | 0.01 | -0.01 | 7/17/2025 | 7/29/2025 1:58:55 PM EST |
| 41.00 | 0.10 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 1 | 302 | 0.40 | -0.03 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 42.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 657 | 0.36 | -0.04 | 0.01 | -0.01 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 43.00 | 0.15 | 0.20 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 569 | 0.36 | -0.05 | 0.01 | -0.01 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 44.00 | 0.10 | 0.20 | 0.15 | 0.13 | -0.04 | -23.53% | 0.00 | 8 | 1,000 | 0.32 | -0.07 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 45.00 | 0.15 | 0.25 | 0.20 | 0.17 | -0.05 | -22.73% | 0.00 | 22 | 2,855 | 0.31 | -0.08 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 46.00 | 0.20 | 0.30 | 0.25 | 0.23 | -0.10 | -30.31% | 0.01 | 22 | 225 | 0.29 | -0.10 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 47.00 | 0.30 | 0.40 | 0.35 | 0.34 | -0.08 | -19.05% | 0.01 | 59 | 1,098 | 0.29 | -0.13 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 48.00 | 0.45 | 0.55 | 0.50 | 0.50 | -0.12 | -19.36% | 0.01 | 979 | 1,130 | 0.28 | -0.16 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 49.00 | 0.60 | 0.70 | 0.65 | 0.67 | -0.15 | -18.30% | 0.01 | 325 | 778 | 0.28 | -0.20 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 50.00 | 0.90 | 0.95 | 0.93 | 0.88 | -0.22 | -20.00% | 0.02 | 347 | 1,705 | 0.27 | -0.25 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 55.00 | 3.20 | 3.30 | 3.25 | 3.92 | 0.00 | 0.00% | 0.06 | 0 | 770 | 0.26 | -0.64 | 0.08 | -0.02 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 60.00 | 7.30 | 7.70 | 7.50 | 8.50 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.31 | -0.89 | 0.04 | -0.01 | 7/17/2025 | 7/29/2025 1:58:55 PM EST |
| 65.00 | 11.60 | 13.90 | 12.75 | % | 0.20 | 0 | 0 | 0.68 | -0.97 | 0.01 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 70.00 | 17.20 | 19.30 | 18.25 | % | 0.26 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST |