Options Chain for BRITISH AMERN TOB PLC SPONSORED ADR (BTI) - $57.29 as of 12/9/2025 8:21:34 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 | 35.30 | 39.20 | 37.25 | 34.60 | 0.00 | 0.00% | 1.86 | 0 | 0 | 5.70 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 12/9/2025 3:59:53 PM EST |
| 25.00 | 30.30 | 34.20 | 32.25 | 23.30 | 0.00 | 0.00% | 1.29 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 12/9/2025 3:59:53 PM EST |
| 30.00 | 25.40 | 29.00 | 27.20 | 21.45 | 0.00 | 0.00% | 0.91 | 0 | 12 | 3.65 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 12/9/2025 3:59:53 PM EST |
| 34.00 | 21.40 | 24.70 | 23.05 | 18.50 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 12/9/2025 3:59:53 PM EST |
| 35.00 | 21.00 | 23.50 | 22.25 | 17.50 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 12/9/2025 3:59:53 PM EST |
| 36.00 | 19.40 | 22.40 | 20.90 | 11.90 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 12/9/2025 3:59:53 PM EST |
| 37.00 | 19.10 | 21.40 | 20.25 | 15.60 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 12/9/2025 3:59:53 PM EST |
| 38.00 | 18.10 | 20.40 | 19.25 | 14.50 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 12/9/2025 3:59:53 PM EST |
| 39.00 | 17.10 | 19.40 | 18.25 | 15.84 | 0.00 | 0.00% | 0.47 | 0 | 46 | 2.13 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/9/2025 3:59:53 PM EST |
| 40.00 | 15.70 | 17.50 | 16.60 | 17.30 | +0.10 | +0.59% | 0.42 | 52 | 97 | 1.35 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 41.00 | 14.90 | 16.50 | 15.70 | 16.28 | +4.88 | +42.81% | 0.38 | 24 | 24 | 1.27 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 42.00 | 14.10 | 16.40 | 15.25 | 16.60 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/9/2025 3:59:53 PM EST |
| 43.00 | 13.10 | 15.50 | 14.30 | 15.06 | 0.00 | 0.00% | 0.33 | 0 | 26 | 1.76 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:53 PM EST |
| 44.00 | 11.90 | 14.50 | 13.20 | 14.00 | 0.00 | 0.00% | 0.30 | 0 | 96 | 1.66 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:53 PM EST |
| 45.00 | 12.20 | 12.50 | 12.35 | 12.30 | +0.10 | +0.82% | 0.27 | 6 | 1,686 | 0.97 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 46.00 | 10.10 | 12.50 | 11.30 | 12.06 | 0.00 | 0.00% | 0.25 | 0 | 775 | 1.47 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:53 PM EST |
| 47.00 | 10.20 | 10.50 | 10.35 | 10.48 | -0.47 | -4.30% | 0.22 | 15 | 918 | 0.83 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 48.00 | 9.20 | 9.50 | 9.35 | 9.38 | 0.00 | 0.00% | 0.19 | 0 | 393 | 0.76 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:53 PM EST |
| 49.00 | 8.20 | 8.50 | 8.35 | 8.55 | 0.00 | 0.00% | 0.17 | 0 | 2,373 | 0.69 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 50.00 | 7.20 | 7.50 | 7.35 | 7.30 | -0.25 | -3.32% | 0.15 | 77 | 1,934 | 0.62 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 55.00 | 2.45 | 2.65 | 2.55 | 2.52 | -0.38 | -13.11% | 0.05 | 338 | 11,168 | 0.26 | 0.84 | 0.10 | -0.04 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 60.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.25 | -55.56% | 0.00 | 654 | 8,196 | 0.25 | 0.13 | 0.09 | -0.02 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,581 | 0.41 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,143 | 0.67 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.77 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/9/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.74 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/9/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.41 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 12/9/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 144 | 1.74 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.59 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 12/9/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 541 | 1.36 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 12/9/2025 3:59:53 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 56 | 2.18 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/9/2025 3:59:53 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 93 | 2.07 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 12/9/2025 3:59:53 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.97 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/9/2025 3:59:53 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.87 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/9/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,528 | 1.36 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/9/2025 3:59:53 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 403 | 1.68 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/9/2025 3:59:53 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 396 | 1.59 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 3:59:53 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 808 | 1.50 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/9/2025 3:59:53 PM EST |
| 44.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 715 | 0.88 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,996 | 0.82 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 3:59:53 PM EST |
| 46.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 947 | 0.81 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/9/2025 3:59:53 PM EST |
| 47.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,082 | 0.75 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 3:59:53 PM EST |
| 48.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 930 | 0.68 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:53 PM EST |
| 49.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 945 | 0.62 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,561 | 0.45 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 55.00 | 0.20 | 0.25 | 0.23 | 0.25 | -0.05 | -16.67% | 0.00 | 70 | 5,863 | 0.26 | -0.16 | 0.10 | -0.04 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 60.00 | 2.70 | 3.10 | 2.90 | 3.10 | +0.32 | +11.52% | 0.05 | 134 | 2,739 | 0.33 | -0.87 | 0.09 | -0.02 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 65.00 | 7.00 | 8.50 | 7.75 | 13.20 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 12/9/2025 3:59:53 PM EST |
| 70.00 | 10.90 | 14.10 | 12.50 | 18.30 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.33 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 12/9/2025 3:59:53 PM EST |
| 75.00 | 16.50 | 18.90 | 17.70 | % | 0.24 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST |