Options Chain for BRITISH AMERN TOB PLC SPONSORED ADR (BTI) - $38.29 as of 9/6/2024 3:30:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 21.50 | 25.60 | 16.60 | 0.00 | 0.00% | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 6/27/2024 | 9/6/2024 4:00:05 PM EST |
| 20.00 | 16.50 | 20.60 | % | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 22.00 | 14.50 | 18.60 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 23.00 | 13.50 | 17.60 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 24.00 | 12.50 | 16.60 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 25.00 | 11.50 | 15.60 | 11.20 | 0.00 | 0.00% | 0 | 24 | 2.77 | 1.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 4:00:05 PM EST |
| 26.00 | 10.50 | 14.60 | 6.00 | 0.00 | 0.00% | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 6/27/2024 | 9/6/2024 4:00:05 PM EST |
| 27.00 | 9.50 | 13.50 | 8.80 | 0.00 | 0.00% | 0 | 14 | 2.37 | 1.00 | 0.00 | 0.00 | 7/29/2024 | 9/6/2024 4:00:05 PM EST |
| 28.00 | 8.90 | 10.90 | 8.40 | 0.00 | 0.00% | 0 | 25 | 1.15 | 1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 4:00:05 PM EST |
| 29.00 | 8.60 | 10.70 | 7.32 | 0.00 | 0.00% | 0 | 42 | 1.62 | 1.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 4:00:05 PM EST |
| 30.00 | 6.50 | 10.20 | 8.70 | +0.19 | +2.24% | 24 | 2,642 | 0.84 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 31.00 | 6.10 | 9.40 | 7.70 | +0.29 | +3.92% | 102 | 1,461 | 0.75 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 32.00 | 6.60 | 6.80 | 6.65 | +0.20 | +3.11% | 10 | 1,776 | 0.66 | 1.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 33.00 | 5.40 | 5.80 | 5.73 | +0.23 | +4.19% | 116 | 2,244 | 0.57 | 1.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 34.00 | 4.60 | 4.80 | 4.71 | +0.21 | +4.67% | 40 | 4,382 | 0.48 | 1.00 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 35.00 | 3.60 | 3.80 | 3.70 | +0.12 | +3.36% | 8 | 1,429 | 0.40 | 0.98 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 36.00 | 2.50 | 3.80 | 2.75 | +0.27 | +10.89% | 12 | 5,098 | 0.31 | 0.94 | 0.07 | -0.01 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 37.00 | 1.70 | 1.85 | 1.77 | +0.20 | +12.74% | 21 | 2,094 | 0.19 | 0.86 | 0.14 | -0.02 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 38.00 | 0.85 | 0.95 | 0.93 | +0.25 | +36.77% | 147 | 676 | 0.16 | 0.70 | 0.26 | -0.02 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 39.00 | 0.30 | 0.35 | 0.34 | +0.04 | +13.34% | 140 | 587 | 0.15 | 0.40 | 0.33 | -0.02 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 40.00 | 0.05 | 0.10 | 0.06 | +0.01 | +20.00% | 155 | 229 | 0.15 | 0.15 | 0.19 | -0.01 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 41.00 | 0.00 | 0.10 | % | 0 | 0 | 0.24 | 0.03 | 0.06 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 42.00 | 0.00 | 0.10 | % | 0 | 0 | 0.27 | 0.00 | 0.01 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 43.00 | 0.00 | 0.05 | 0.38 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:05 PM EST |
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 45.00 | 0.00 | 0.05 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.65 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 3/4/2024 | 9/6/2024 4:00:05 PM EST |
| 22.00 | 0.00 | 0.05 | 0.02 | -0.03 | -60.00% | 1 | 75 | 1.38 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 23.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 239 | 1.28 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 4:00:05 PM EST |
| 24.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 471 | 1.18 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 4:00:05 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,105 | 1.09 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 4:00:05 PM EST |
| 26.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 1 | 346 | 1.01 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 27.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,292 | 0.92 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:05 PM EST |
| 28.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 4,220 | 0.84 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:05 PM EST |
| 29.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,965 | 0.76 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 4:00:05 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 2,850 | 0.68 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:05 PM EST |
| 31.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,290 | 0.61 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:05 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 4,703 | 0.53 | 0.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 4:00:05 PM EST |
| 33.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,916 | 0.53 | 0.00 | 0.00 | -0.01 | 8/27/2024 | 9/6/2024 4:00:05 PM EST |
| 34.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 1,112 | 0.45 | 0.00 | 0.01 | -0.01 | 9/3/2024 | 9/6/2024 4:00:05 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 987 | 0.37 | -0.02 | 0.02 | -0.01 | 9/5/2024 | 9/6/2024 4:00:05 PM EST |
| 36.00 | 0.05 | 0.10 | 0.05 | -0.03 | -37.50% | 1 | 3,072 | 0.26 | -0.06 | 0.07 | -0.01 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 37.00 | 0.10 | 0.15 | 0.10 | -0.01 | -9.10% | 131 | 279 | 0.22 | -0.14 | 0.14 | -0.02 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 38.00 | 0.20 | 0.30 | 0.25 | -0.05 | -16.67% | 179 | 321 | 0.17 | -0.30 | 0.26 | -0.02 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 39.00 | 0.60 | 0.70 | 0.66 | -0.13 | -16.46% | 19 | 15 | 0.15 | -0.60 | 0.33 | -0.02 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 40.00 | 1.35 | 1.50 | 1.40 | -0.21 | -13.05% | 6 | 2 | 0.19 | -0.85 | 0.19 | -0.01 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 41.00 | 1.35 | 4.50 | % | 0 | 0 | 1.03 | -0.97 | 0.06 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 42.00 | 1.40 | 5.10 | % | 0 | 0 | 0.41 | -1.00 | 0.01 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 43.00 | 3.40 | 4.60 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 44.00 | 5.20 | 7.50 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 45.00 | 4.70 | 8.00 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST |