Options Chain for BRITISH AMERN TOB PLC SPONSORED ADR (BTI) - $57.20 as of 12/24/2025 3:44:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 40.30 | 44.20 | 42.25 | 37.44 | 0.00 | 0.00% | 2.82 | 0 | 5 | 4.96 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 12/24/2025 12:59:53 PM EST |
| 18.00 | 37.30 | 41.20 | 39.25 | 19.81 | 0.00 | 0.00% | 2.18 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 9/26/2024 | 12/24/2025 12:59:53 PM EST |
| 20.00 | 35.30 | 39.20 | 37.25 | 17.80 | 0.00 | 0.00% | 1.86 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 9/26/2024 | 12/24/2025 12:59:53 PM EST |
| 23.00 | 33.10 | 35.30 | 34.20 | 24.80 | 0.00 | 0.00% | 1.49 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 12/24/2025 12:59:53 PM EST |
| 25.00 | 31.10 | 33.30 | 32.20 | 31.06 | 0.00 | 0.00% | 1.29 | 0 | 4 | 2.74 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 12/24/2025 12:59:53 PM EST |
| 28.00 | 27.60 | 30.00 | 28.80 | 28.99 | 0.00 | 0.00% | 1.03 | 0 | 21 | 2.24 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/24/2025 12:59:53 PM EST |
| 30.00 | 25.60 | 27.60 | 26.60 | 27.26 | +2.16 | +8.61% | 0.89 | 1 | 239 | 1.80 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/24/2025 12:59:53 PM EST |
| 32.00 | 24.10 | 26.30 | 25.20 | 20.40 | 0.00 | 0.00% | 0.79 | 0 | 31 | 2.04 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 12/24/2025 12:59:53 PM EST |
| 35.00 | 20.70 | 23.60 | 22.15 | 22.05 | 0.00 | 0.00% | 0.63 | 0 | 63 | 1.83 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/24/2025 12:59:53 PM EST |
| 37.00 | 18.90 | 21.60 | 20.25 | 20.45 | 0.00 | 0.00% | 0.55 | 0 | 109 | 1.67 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/24/2025 12:59:53 PM EST |
| 38.00 | 17.30 | 21.20 | 19.25 | % | 0.51 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 12/24/2025 12:59:53 PM EST | |||
| 39.00 | 16.30 | 20.20 | 18.25 | 18.27 | +2.47 | +15.64% | 0.47 | 1 | 3 | 1.79 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/24/2025 12:59:53 PM EST |
| 40.00 | 15.80 | 17.60 | 16.70 | 17.21 | +0.20 | +1.18% | 0.42 | 2 | 892 | 1.11 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/24/2025 12:59:53 PM EST |
| 41.00 | 14.30 | 18.20 | 16.25 | 11.19 | 0.00 | 0.00% | 0.40 | 0 | 12 | 1.62 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 12/24/2025 12:59:53 PM EST |
| 42.00 | 13.90 | 16.60 | 15.25 | 14.91 | 0.00 | 0.00% | 0.36 | 0 | 784 | 1.30 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/24/2025 12:59:53 PM EST |
| 43.00 | 12.30 | 16.20 | 14.25 | 10.15 | 0.00 | 0.00% | 0.33 | 0 | 6 | 1.46 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 12/24/2025 12:59:53 PM EST |
| 44.00 | 11.30 | 15.20 | 13.25 | 13.40 | 0.00 | 0.00% | 0.30 | 0 | 177 | 1.39 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/24/2025 12:59:53 PM EST |
| 45.00 | 10.80 | 12.60 | 11.70 | 12.10 | 0.00 | 0.00% | 0.26 | 0 | 4,370 | 0.81 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/24/2025 12:59:53 PM EST |
| 46.00 | 9.30 | 13.20 | 11.25 | 10.85 | 0.00 | 0.00% | 0.24 | 0 | 101 | 1.24 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/24/2025 12:59:53 PM EST |
| 47.00 | 10.00 | 10.80 | 10.40 | 10.26 | +0.23 | +2.30% | 0.22 | 11 | 688 | 0.78 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/24/2025 12:59:53 PM EST |
| 48.00 | 7.30 | 11.20 | 9.25 | 9.00 | 0.00 | 0.00% | 0.19 | 0 | 179 | 1.09 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/24/2025 12:59:53 PM EST |
| 49.00 | 6.30 | 10.20 | 8.25 | 7.43 | 0.00 | 0.00% | 0.17 | 0 | 485 | 1.02 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/24/2025 12:59:53 PM EST |
| 50.00 | 7.00 | 7.40 | 7.20 | 7.25 | +0.20 | +2.84% | 0.14 | 30 | 8,850 | 0.46 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/24/2025 12:59:53 PM EST |
| 55.00 | 2.25 | 2.40 | 2.33 | 2.37 | +0.27 | +12.86% | 0.04 | 19 | 6,537 | 0.18 | 0.79 | 0.13 | -0.01 | 12/24/2025 | 12/24/2025 12:59:53 PM EST |
| 60.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.04 | +36.37% | 0.00 | 14 | 4,926 | 0.18 | 0.14 | 0.08 | -0.01 | 12/24/2025 | 12/24/2025 12:59:53 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,533 | 0.28 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/24/2025 12:59:53 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 737 | 0.41 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/24/2025 12:59:53 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.52 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/24/2025 12:59:53 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/24/2025 12:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 407 | 2.26 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/24/2025 12:59:53 PM EST |
| 18.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 238 | 1.96 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/24/2025 12:59:53 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.79 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/24/2025 12:59:53 PM EST |
| 23.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 301 | 1.72 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/24/2025 12:59:53 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 1,277 | 1.57 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/24/2025 12:59:53 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,861 | 1.25 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 12/24/2025 12:59:53 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 2,265 | 1.25 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/24/2025 12:59:53 PM EST |
| 32.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,471 | 2.01 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/24/2025 12:59:53 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,588 | 1.10 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/24/2025 12:59:53 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,592 | 1.35 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/24/2025 12:59:53 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.28 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 12/24/2025 12:59:53 PM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.78 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/24/2025 12:59:53 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 4,472 | 0.79 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/24/2025 12:59:53 PM EST |
| 41.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 293 | 0.69 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 12/24/2025 12:59:53 PM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 987 | 0.65 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/24/2025 12:59:53 PM EST |
| 43.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.61 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/24/2025 12:59:53 PM EST |
| 44.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.56 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/24/2025 12:59:53 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,339 | 0.52 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/24/2025 12:59:53 PM EST |
| 46.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 427 | 0.48 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/24/2025 12:59:53 PM EST |
| 47.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,389 | 0.48 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/24/2025 12:59:53 PM EST |
| 48.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.02 | -40.00% | 0.00 | 15 | 514 | 0.43 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/24/2025 12:59:53 PM EST |
| 49.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 929 | 0.39 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/24/2025 12:59:53 PM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 49 | 2,220 | 0.30 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/24/2025 12:59:53 PM EST |
| 55.00 | 0.40 | 0.55 | 0.48 | 0.45 | -0.10 | -18.19% | 0.01 | 94 | 3,622 | 0.20 | -0.21 | 0.13 | -0.01 | 12/24/2025 | 12/24/2025 12:59:53 PM EST |
| 60.00 | 3.40 | 3.80 | 3.60 | 3.60 | -0.30 | -7.70% | 0.06 | 4 | 421 | 0.25 | -0.86 | 0.08 | -0.01 | 12/24/2025 | 12/24/2025 12:59:53 PM EST |
| 65.00 | 8.00 | 9.40 | 8.70 | 8.10 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.67 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/24/2025 12:59:53 PM EST |
| 70.00 | 12.50 | 14.80 | 13.65 | 13.10 | 0.00 | 0.00% | 0.20 | 0 | 33 | 0.97 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/24/2025 12:59:53 PM EST |
| 75.00 | 17.30 | 20.00 | 18.65 | % | 0.25 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/24/2025 12:59:53 PM EST | |||
| 80.00 | 21.50 | 25.50 | 23.50 | % | 0.29 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/24/2025 12:59:53 PM EST |