Options Chain for BRITISH AMERN TOB PLC SPONSORED ADR (BTI) - $58.91 as of 10/21/2026 7:13:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 27.80 | 31.40 | 29.60 | 23.35 | 0.00 | 0.00% | 0.99 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/20/2026 4:00:01 PM EST |
| 35.00 | 23.00 | 26.40 | 24.70 | 18.14 | 0.00 | 0.00% | 0.71 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/20/2026 4:00:01 PM EST |
| 40.00 | 17.80 | 21.40 | 19.60 | 19.75 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/20/2026 4:00:01 PM EST |
| 45.00 | 13.90 | 14.90 | 14.40 | % | 0.32 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 10/20/2026 4:00:01 PM EST | |||
| 50.00 | 9.00 | 9.80 | 9.40 | 8.90 | 0.00 | 0.00% | 0.19 | 0 | 17 | 0.49 | 0.99 | 0.01 | -0.01 | 10/19/2026 | 10/20/2026 4:00:01 PM EST |
| 55.00 | 4.50 | 5.10 | 4.80 | 4.80 | 0.00 | 0.00% | 0.09 | 0 | 1,389 | 0.27 | 0.87 | 0.05 | -0.02 | 10/20/2026 | 10/20/2026 4:00:01 PM EST |
| 60.00 | 1.15 | 1.30 | 1.23 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 1,249 | 0.22 | 0.45 | 0.10 | -0.03 | 10/20/2026 | 10/20/2026 4:00:01 PM EST |
| 65.00 | 0.10 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 444 | 0.22 | 0.09 | 0.04 | -0.01 | 10/20/2026 | 10/20/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.29 | 0.01 | 0.00 | 0.00 | 10/16/2026 | 10/20/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 10/20/2026 4:00:01 PM EST | |||
| 80.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/20/2026 4:00:01 PM EST | |||
| 85.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 10/20/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/20/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/20/2026 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/20/2026 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.56 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/20/2026 4:00:01 PM EST |
| 50.00 | 0.05 | 0.20 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.35 | -0.01 | 0.01 | -0.01 | 10/19/2026 | 10/20/2026 4:00:01 PM EST |
| 55.00 | 0.30 | 0.35 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 579 | 0.25 | -0.13 | 0.05 | -0.02 | 10/20/2026 | 10/20/2026 4:00:01 PM EST |
| 60.00 | 1.75 | 1.95 | 1.85 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 202 | 0.22 | -0.55 | 0.10 | -0.03 | 10/20/2026 | 10/20/2026 4:00:01 PM EST |
| 65.00 | 5.50 | 6.40 | 5.95 | 6.47 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.37 | -0.91 | 0.04 | -0.01 | 10/15/2026 | 10/20/2026 4:00:01 PM EST |
| 70.00 | 9.60 | 12.00 | 10.80 | 16.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 9/30/2026 | 10/20/2026 4:00:01 PM EST |
| 75.00 | 13.70 | 17.40 | 15.55 | 20.52 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/20/2026 4:00:01 PM EST |
| 80.00 | 18.70 | 22.40 | 20.55 | 25.98 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/20/2026 4:00:01 PM EST |
| 85.00 | 23.80 | 27.40 | 25.60 | 31.04 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/20/2026 4:00:01 PM EST |