Options Chain for BRITISH AMERN TOB PLC SPONSORED ADR (BTI) - $48.38 as of 7/3/2025 7:21:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 33.00 | 13.60 | 17.30 | 15.45 | 15.15 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/3/2025 12:58:58 PM EST |
| 34.00 | 14.10 | 15.50 | 14.80 | 14.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/3/2025 12:58:58 PM EST |
| 35.00 | 12.70 | 14.60 | 13.65 | % | 0.39 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 36.00 | 11.00 | 14.30 | 12.65 | 12.53 | +0.53 | +4.42% | 0.35 | 1 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 37.00 | 10.10 | 13.30 | 11.70 | 9.80 | 0.00 | 0.00% | 0.32 | 0 | 5 | 1.74 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/3/2025 12:58:58 PM EST |
| 38.00 | 9.50 | 12.10 | 10.80 | 9.02 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.55 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/3/2025 12:58:58 PM EST |
| 39.00 | 8.60 | 9.60 | 9.10 | 9.77 | +0.67 | +7.37% | 0.23 | 1 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 40.00 | 7.90 | 9.70 | 8.80 | 8.40 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/3/2025 12:58:58 PM EST |
| 41.00 | 6.60 | 8.60 | 7.60 | 7.20 | 0.00 | 0.00% | 0.19 | 0 | 10 | 1.06 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/3/2025 12:58:58 PM EST |
| 42.00 | 5.20 | 7.10 | 6.15 | 6.10 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/3/2025 12:58:58 PM EST |
| 43.00 | 5.20 | 6.20 | 5.70 | 4.20 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.73 | 0.99 | 0.01 | 0.00 | 7/2/2025 | 7/3/2025 12:58:58 PM EST |
| 44.00 | 4.20 | 5.00 | 4.60 | 3.19 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.56 | 0.98 | 0.02 | -0.01 | 6/27/2025 | 7/3/2025 12:58:58 PM EST |
| 45.00 | 3.50 | 5.20 | 4.35 | 2.20 | 0.00 | 0.00% | 0.10 | 0 | 114 | 0.80 | 0.94 | 0.05 | -0.01 | 7/1/2025 | 7/3/2025 12:58:58 PM EST |
| 46.00 | 2.45 | 2.65 | 2.55 | 2.57 | +0.82 | +46.86% | 0.06 | 14 | 34 | 0.21 | 0.88 | 0.09 | -0.02 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 47.00 | 1.40 | 1.90 | 1.65 | 1.50 | +0.52 | +53.07% | 0.04 | 2 | 2,123 | 0.16 | 0.77 | 0.15 | -0.02 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 48.00 | 0.95 | 1.00 | 0.98 | 0.97 | +0.45 | +86.54% | 0.02 | 37 | 1,904 | 0.19 | 0.60 | 0.21 | -0.03 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 49.00 | 0.45 | 0.55 | 0.50 | 0.47 | +0.22 | +88.00% | 0.01 | 160 | 1,656 | 0.19 | 0.39 | 0.21 | -0.03 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 50.00 | 0.20 | 0.25 | 0.23 | 0.22 | +0.12 | +120.00% | 0.00 | 90 | 5,569 | 0.19 | 0.22 | 0.15 | -0.02 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 77 | 0.35 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 65.00 | 0.00 | 2.05 | 1.03 | % | 0.02 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 33.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 34.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 35.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 36.00 | 0.00 | 1.55 | 0.78 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/3/2025 12:58:58 PM EST |
| 37.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.67 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/3/2025 12:58:58 PM EST |
| 38.00 | 0.00 | 1.25 | 0.63 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.61 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/3/2025 12:58:58 PM EST |
| 39.00 | 0.00 | 0.60 | 0.30 | 0.03 | +0.01 | +50.00% | 0.01 | 1 | 44 | 0.55 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.50 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/3/2025 12:58:58 PM EST |
| 41.00 | 0.00 | 1.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.44 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/3/2025 12:58:58 PM EST |
| 42.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 260 | 0.44 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/3/2025 12:58:58 PM EST |
| 43.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 292 | 0.38 | -0.01 | 0.01 | 0.00 | 6/23/2025 | 7/3/2025 12:58:58 PM EST |
| 44.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.32 | -0.02 | 0.02 | -0.01 | 7/2/2025 | 7/3/2025 12:58:58 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.16 | -72.73% | 0.00 | 15 | 1,483 | 0.24 | -0.06 | 0.05 | -0.01 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 46.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.13 | -46.43% | 0.00 | 24 | 1,141 | 0.23 | -0.12 | 0.09 | -0.02 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 47.00 | 0.20 | 0.35 | 0.28 | 0.25 | -0.34 | -57.63% | 0.01 | 621 | 987 | 0.21 | -0.23 | 0.15 | -0.02 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 48.00 | 0.50 | 0.60 | 0.55 | 0.55 | -0.50 | -47.62% | 0.01 | 617 | 1,484 | 0.19 | -0.40 | 0.21 | -0.03 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 49.00 | 1.00 | 1.10 | 1.05 | 1.10 | -0.70 | -38.89% | 0.02 | 14 | 280 | 0.20 | -0.61 | 0.21 | -0.03 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 50.00 | 1.70 | 1.85 | 1.78 | 2.12 | -1.38 | -39.43% | 0.04 | 2 | 521 | 0.20 | -0.78 | 0.15 | -0.02 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 55.00 | 6.10 | 8.40 | 7.25 | 7.70 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/3/2025 12:58:58 PM EST |
| 60.00 | 11.50 | 13.20 | 12.35 | 12.20 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 7/3/2025 12:58:58 PM EST |
| 65.00 | 15.10 | 18.30 | 16.70 | % | 0.26 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 70.00 | 20.70 | 21.80 | 21.25 | % | 0.30 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST |