Options Chain for BRITISH AMERN TOB PLC SPONSORED ADR (BTI)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 22.00 | 22.60 | 21.20 | 0.00 | 0.00% | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 8/16/2022 | 12/2/2022 8:59:59 PM |
| 22.50 | 19.50 | 20.10 | 18.10 | 0.00 | 0.00% | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 8/29/2022 | 12/2/2022 8:59:59 PM |
| 25.00 | 16.80 | 17.60 | 15.53 | 0.00 | 0.00% | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/15/2022 | 12/2/2022 8:59:59 PM |
| 30.00 | 12.00 | 12.60 | 9.93 | 0.00 | 0.00% | 0 | 11 | 1.19 | 1.00 | 0.00 | 0.00 | 11/22/2022 | 12/2/2022 8:59:59 PM |
| 35.00 | 7.00 | 7.60 | 6.86 | 0.00 | 0.00% | 0 | 698 | 0.74 | 1.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 8:59:59 PM |
| 40.00 | 2.45 | 2.55 | 2.50 | +0.40 | +19.05% | 646 | 4,571 | 0.25 | 0.89 | 0.09 | -0.02 | 12/2/2022 | 12/2/2022 8:59:59 PM |
| 45.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 23 | 3,422 | 0.20 | 0.09 | 0.09 | -0.01 | 12/2/2022 | 12/2/2022 8:59:59 PM |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 10 | 831 | 0.52 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:59 PM |
| 55.00 | 0.00 | 0.05 | % | 0 | 25 | 0.66 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:59 PM | |||
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.84 | 0.00 | 0.00 | 0.00 | 9/15/2022 | 12/2/2022 8:59:59 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 11/2/2022 | 12/2/2022 8:59:59 PM |
| 22.50 | 0.00 | 0.65 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:59 PM | |||
| 25.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 36 | 1.28 | 0.00 | 0.00 | 0.00 | 11/2/2022 | 12/2/2022 8:59:59 PM |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,954 | 0.88 | 0.00 | 0.00 | 0.00 | 11/15/2022 | 12/2/2022 8:59:59 PM |
| 35.00 | 0.00 | 0.05 | 0.05 | +0.03 | +150.00% | 5 | 2,099 | 0.53 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:59 PM |
| 40.00 | 0.10 | 0.15 | 0.14 | -0.04 | -22.23% | 236 | 3,634 | 0.25 | -0.11 | 0.09 | -0.02 | 12/2/2022 | 12/2/2022 8:59:59 PM |
| 45.00 | 2.50 | 2.85 | 2.76 | -0.40 | -12.66% | 6 | 43 | 0.30 | -0.91 | 0.09 | -0.01 | 12/2/2022 | 12/2/2022 8:59:59 PM |
| 50.00 | 7.20 | 7.90 | 13.21 | 0.00 | 0.00% | 0 | 1 | 0.64 | -1.00 | 0.00 | 0.00 | 10/7/2022 | 12/2/2022 8:59:59 PM |
| 55.00 | 12.40 | 12.90 | 19.50 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/27/2022 | 12/2/2022 8:59:59 PM |
| 60.00 | 17.40 | 18.00 | 20.90 | 0.00 | 0.00% | 0 | 1 | 1.34 | -1.00 | 0.00 | 0.00 | 9/7/2022 | 12/2/2022 8:59:59 PM |