Options Chain for BRITISH AMERN TOB PLC SPONSORED ADR (BTI) - $55.75 as of 9/22/2026 9:55:32 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 | 23.90 | 27.90 | 25.90 | % | 0.86 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 9/21/2026 4:00:03 PM EST | |||
| 35.00 | 18.80 | 22.90 | 20.85 | % | 0.60 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 9/21/2026 4:00:03 PM EST | |||
| 40.00 | 13.80 | 17.90 | 15.85 | 15.30 | 0.00 | 0.00% | 0.40 | 0 | 6 | 1.66 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/21/2026 4:00:03 PM EST |
| 45.00 | 10.50 | 11.40 | 10.95 | 11.40 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.86 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/21/2026 4:00:03 PM EST |
| 50.00 | 5.70 | 6.10 | 5.90 | 7.44 | 0.00 | 0.00% | 0.12 | 0 | 23 | 0.12 | 0.97 | 0.06 | 0.00 | 9/14/2026 | 9/21/2026 4:00:03 PM EST |
| 55.00 | 1.50 | 1.60 | 1.55 | 1.68 | 0.00 | 0.00% | 0.03 | 0 | 948 | 0.21 | 0.60 | 0.13 | -0.02 | 9/21/2026 | 9/21/2026 4:00:03 PM EST |
| 60.00 | 0.15 | 0.20 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,119 | 0.23 | 0.11 | 0.05 | -0.01 | 9/21/2026 | 9/21/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 403 | 0.32 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/21/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.44 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/21/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/21/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:03 PM EST | |||
| 85.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:03 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.45 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/21/2026 4:00:03 PM EST |
| 50.00 | 0.15 | 0.20 | 0.18 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 320 | 0.30 | -0.03 | 0.06 | 0.00 | 9/21/2026 | 9/21/2026 4:00:03 PM EST |
| 55.00 | 1.25 | 1.40 | 1.33 | 1.32 | 0.00 | 0.00% | 0.02 | 0 | 1,565 | 0.26 | -0.40 | 0.13 | -0.02 | 9/21/2026 | 9/21/2026 4:00:03 PM EST |
| 60.00 | 4.80 | 5.40 | 5.10 | 4.40 | 0.00 | 0.00% | 0.08 | 0 | 99 | 0.36 | -0.89 | 0.05 | -0.01 | 9/21/2026 | 9/21/2026 4:00:03 PM EST |
| 65.00 | 9.50 | 10.50 | 10.00 | 8.88 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.58 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/21/2026 4:00:03 PM EST |
| 70.00 | 14.50 | 15.60 | 15.05 | 14.80 | 0.00 | 0.00% | 0.21 | 0 | 20 | 0.79 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/21/2026 4:00:03 PM EST |
| 75.00 | 18.00 | 21.90 | 19.95 | % | 0.27 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/21/2026 4:00:03 PM EST | |||
| 80.00 | 23.00 | 26.80 | 24.90 | % | 0.31 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/21/2026 4:00:03 PM EST | |||
| 85.00 | 27.80 | 31.80 | 29.80 | % | 0.35 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/21/2026 4:00:03 PM EST |