Options Chain for BRITISH AMERN TOB PLC SPONSORED ADR (BTI) - $29.49 as of 4/25/2024 3:31:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 7.60 | 9.60 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
| 21.00 | 6.50 | 10.00 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
| 22.00 | 5.50 | 7.60 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
| 23.00 | 5.50 | 6.60 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
| 24.00 | 3.70 | 7.40 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
| 25.00 | 3.20 | 4.60 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
| 26.00 | 3.40 | 3.80 | % | 0 | 0 | 1.08 | 0.99 | 0.01 | -0.01 | 4/25/2024 3:59:58 PM EST | |||
| 27.00 | 2.45 | 2.60 | 2.40 | 0.00 | 0.00% | 0 | 6 | 0.28 | 0.95 | 0.06 | -0.01 | 4/22/2024 | 4/25/2024 3:59:58 PM EST |
| 28.00 | 1.55 | 1.65 | 1.70 | 0.00 | 0.00% | 0 | 394 | 0.18 | 0.85 | 0.15 | -0.01 | 4/24/2024 | 4/25/2024 3:59:58 PM EST |
| 29.00 | 0.80 | 0.85 | 0.77 | -0.17 | -18.09% | 17 | 2,501 | 0.18 | 0.66 | 0.27 | -0.01 | 4/25/2024 | 4/25/2024 3:59:58 PM EST |
| 30.00 | 0.30 | 0.35 | 0.30 | -0.07 | -18.92% | 275 | 2,154 | 0.18 | 0.37 | 0.29 | -0.01 | 4/25/2024 | 4/25/2024 3:59:58 PM EST |
| 31.00 | 0.05 | 0.10 | 0.05 | -0.05 | -50.00% | 34 | 2,638 | 0.17 | 0.17 | 0.17 | -0.01 | 4/25/2024 | 4/25/2024 3:59:58 PM EST |
| 32.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,962 | 0.22 | 0.06 | 0.08 | 0.00 | 4/23/2024 | 4/25/2024 3:59:58 PM EST |
| 33.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 332 | 0.28 | 0.02 | 0.03 | 0.00 | 4/18/2024 | 4/25/2024 3:59:58 PM EST |
| 34.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.34 | 0.00 | 0.01 | 0.00 | 3/25/2024 | 4/25/2024 3:59:58 PM EST |
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
| 38.00 | 0.00 | 1.45 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/25/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 9 | 0.48 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/25/2024 3:59:58 PM EST |
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
| 26.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 299 | 0.38 | -0.01 | 0.01 | -0.01 | 4/19/2024 | 4/25/2024 3:59:58 PM EST |
| 27.00 | 0.05 | 0.10 | 0.05 | -0.03 | -37.50% | 2 | 591 | 0.27 | -0.05 | 0.06 | -0.01 | 4/25/2024 | 4/25/2024 3:59:58 PM EST |
| 28.00 | 0.10 | 0.15 | 0.12 | +0.02 | +20.00% | 306 | 1,918 | 0.21 | -0.15 | 0.15 | -0.01 | 4/25/2024 | 4/25/2024 3:59:58 PM EST |
| 29.00 | 0.30 | 0.35 | 0.33 | +0.03 | +10.00% | 397 | 4,104 | 0.19 | -0.34 | 0.27 | -0.01 | 4/25/2024 | 4/25/2024 3:59:58 PM EST |
| 30.00 | 0.75 | 0.85 | 0.82 | +0.07 | +9.34% | 80 | 1,817 | 0.17 | -0.63 | 0.29 | -0.01 | 4/25/2024 | 4/25/2024 3:59:58 PM EST |
| 31.00 | 1.55 | 1.70 | 1.52 | 0.00 | 0.00% | 0 | 61 | 0.21 | -0.83 | 0.17 | -0.01 | 4/24/2024 | 4/25/2024 3:59:58 PM EST |
| 32.00 | 1.00 | 2.70 | 2.81 | -0.27 | -8.77% | 5 | 1 | 0.29 | -0.94 | 0.08 | 0.00 | 4/25/2024 | 4/25/2024 3:59:58 PM EST |
| 33.00 | 1.85 | 4.90 | % | 0 | 0 | 0.40 | -0.98 | 0.03 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
| 34.00 | 2.70 | 6.00 | 4.50 | % | 1 | 0 | 0.47 | -1.00 | 0.01 | 0.00 | 4/25/2024 | 4/25/2024 3:59:58 PM EST | |
| 35.00 | 4.80 | 7.70 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
| 36.00 | 4.80 | 7.40 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
| 37.00 | 5.80 | 7.70 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
| 38.00 | 6.70 | 8.70 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
| 40.00 | 8.70 | 10.70 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST |