Options Chain for BRITISH AMERN TOB PLC SPONSORED ADR (BTI)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
20.00 22.00 22.60 21.20 0.00 0.00% 0 0 2.33 1.00 0.00 0.00 8/16/2022 12/2/2022 8:59:59 PM
22.50 19.50 20.10 18.10 0.00 0.00% 0 0 2.14 1.00 0.00 0.00 8/29/2022 12/2/2022 8:59:59 PM
25.00 16.80 17.60 15.53 0.00 0.00% 0 0 1.71 1.00 0.00 0.00 8/15/2022 12/2/2022 8:59:59 PM
30.00 12.00 12.60 9.93 0.00 0.00% 0 11 1.19 1.00 0.00 0.00 11/22/2022 12/2/2022 8:59:59 PM
35.00 7.00 7.60 6.86 0.00 0.00% 0 698 0.74 1.00 0.00 0.00 12/1/2022 12/2/2022 8:59:59 PM
40.00 2.45 2.55 2.50 +0.40 +19.05% 646 4,571 0.25 0.89 0.09 -0.02 12/2/2022 12/2/2022 8:59:59 PM
45.00 0.00 0.05 0.04 0.00 0.00% 23 3,422 0.20 0.09 0.09 -0.01 12/2/2022 12/2/2022 8:59:59 PM
50.00 0.00 0.10 0.05 0.00 0.00% 10 831 0.52 0.00 0.00 0.00 12/2/2022 12/2/2022 8:59:59 PM
55.00 0.00 0.05 % 0 25 0.66 0.00 0.00 0.00 12/2/2022 8:59:59 PM
60.00 0.00 0.05 0.05 0.00 0.00% 0 4 0.84 0.00 0.00 0.00 9/15/2022 12/2/2022 8:59:59 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
20.00 0.00 0.05 0.05 0.00 0.00% 0 1 1.76 0.00 0.00 0.00 11/2/2022 12/2/2022 8:59:59 PM
22.50 0.00 0.65 % 0 0 2.47 0.00 0.00 0.00 12/2/2022 8:59:59 PM
25.00 0.00 0.05 0.01 0.00 0.00% 0 36 1.28 0.00 0.00 0.00 11/2/2022 12/2/2022 8:59:59 PM
30.00 0.00 0.05 0.05 0.00 0.00% 0 1,954 0.88 0.00 0.00 0.00 11/15/2022 12/2/2022 8:59:59 PM
35.00 0.00 0.05 0.05 +0.03 +150.00% 5 2,099 0.53 0.00 0.00 0.00 12/2/2022 12/2/2022 8:59:59 PM
40.00 0.10 0.15 0.14 -0.04 -22.23% 236 3,634 0.25 -0.11 0.09 -0.02 12/2/2022 12/2/2022 8:59:59 PM
45.00 2.50 2.85 2.76 -0.40 -12.66% 6 43 0.30 -0.91 0.09 -0.01 12/2/2022 12/2/2022 8:59:59 PM
50.00 7.20 7.90 13.21 0.00 0.00% 0 1 0.64 -1.00 0.00 0.00 10/7/2022 12/2/2022 8:59:59 PM
55.00 12.40 12.90 19.50 0.00 0.00% 0 0 1.04 -1.00 0.00 0.00 9/27/2022 12/2/2022 8:59:59 PM
60.00 17.40 18.00 20.90 0.00 0.00% 0 1 1.34 -1.00 0.00 0.00 9/7/2022 12/2/2022 8:59:59 PM