Options Chain for BRITISH AMERN TOB PLC SPONSORED ADR (BTI) - $44.90 as of 5/30/2025 6:30:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 25.00 | 29.20 | 19.45 | 0.00 | 0.00% | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 9/27/2024 | 5/30/2025 3:59:53 PM EST |
| 20.00 | 23.00 | 27.20 | 21.20 | 0.00 | 0.00% | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 5/30/2025 3:59:53 PM EST |
| 23.00 | 20.00 | 24.20 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 25.00 | 18.00 | 22.00 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 27.00 | 16.20 | 20.10 | 13.45 | 0.00 | 0.00% | 0 | 4 | 2.37 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:53 PM EST |
| 28.00 | 15.30 | 19.20 | 16.94 | 0.00 | 0.00% | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:53 PM EST |
| 29.00 | 14.30 | 18.20 | 15.88 | 0.00 | 0.00% | 0 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 30.00 | 13.70 | 16.00 | 15.19 | 0.00 | 0.00% | 0 | 2 | 1.49 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 31.00 | 12.60 | 15.80 | 13.50 | 0.00 | 0.00% | 0 | 11 | 1.77 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:53 PM EST |
| 32.00 | 11.60 | 13.70 | 9.01 | 0.00 | 0.00% | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:53 PM EST |
| 33.00 | 12.00 | 12.40 | 12.40 | 0.00 | 0.00% | 0 | 61 | 0.74 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 34.00 | 10.90 | 11.40 | 11.30 | 0.00 | 0.00% | 0 | 107 | 0.78 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:53 PM EST |
| 35.00 | 10.00 | 10.50 | 9.80 | 0.00 | 0.00% | 0 | 99 | 0.78 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:53 PM EST |
| 36.00 | 8.10 | 10.40 | 5.10 | 0.00 | 0.00% | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 5/30/2025 3:59:53 PM EST |
| 37.00 | 8.00 | 8.60 | 8.10 | -0.46 | -5.38% | 7 | 834 | 0.70 | 0.99 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 38.00 | 7.00 | 7.50 | 7.23 | 0.00 | 0.00% | 0 | 1,072 | 0.52 | 0.98 | 0.01 | -0.01 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 39.00 | 6.20 | 6.50 | 6.21 | 0.00 | 0.00% | 0 | 1,774 | 0.64 | 0.96 | 0.02 | -0.01 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 40.00 | 4.70 | 6.00 | 5.14 | +0.13 | +2.60% | 4 | 2,185 | 0.74 | 0.94 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 41.00 | 4.20 | 4.80 | 4.20 | -0.03 | -0.71% | 1 | 2,832 | 0.28 | 0.90 | 0.05 | -0.02 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 42.00 | 3.30 | 4.80 | 3.41 | +0.11 | +3.34% | 204 | 3,339 | 0.25 | 0.86 | 0.07 | -0.02 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 43.00 | 2.50 | 2.65 | 2.53 | -0.02 | -0.79% | 6 | 2,313 | 0.26 | 0.80 | 0.10 | -0.02 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 44.00 | 1.75 | 1.85 | 1.50 | 0.00 | 0.00% | 0 | 26 | 0.24 | 0.70 | 0.14 | -0.03 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 45.00 | 1.05 | 1.20 | 1.05 | +0.01 | +0.97% | 1,042 | 8,434 | 0.23 | 0.55 | 0.16 | -0.03 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 46.00 | 0.60 | 0.70 | 0.65 | +0.10 | +18.19% | 112 | 404 | 0.22 | 0.39 | 0.16 | -0.02 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 47.00 | 0.30 | 0.40 | 0.38 | +0.04 | +11.77% | 16 | 1,575 | 0.22 | 0.26 | 0.13 | -0.02 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 48.00 | 0.15 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 135 | 0.22 | 0.16 | 0.09 | -0.02 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 49.00 | 0.05 | 0.15 | 0.10 | -0.03 | -23.08% | 1 | 27 | 0.27 | 0.09 | 0.06 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 50.00 | 0.05 | 0.10 | 0.06 | -0.04 | -40.00% | 10 | 326 | 0.26 | 0.05 | 0.04 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 105 | 0.42 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 15 | 1.72 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 5/30/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 14 | 1.54 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 5/30/2025 3:59:53 PM EST |
| 23.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 3.04 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 5/30/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 27 | 1.15 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 3:59:53 PM EST |
| 27.00 | 0.00 | 2.15 | 0.06 | 0.00 | 0.00% | 0 | 50 | 2.48 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/30/2025 3:59:53 PM EST |
| 28.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 1,509 | 1.13 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:53 PM EST |
| 29.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 265 | 0.89 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/30/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 736 | 0.83 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/30/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 9 | 0.86 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 5/30/2025 3:59:53 PM EST |
| 32.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 608 | 0.80 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 3:59:53 PM EST |
| 33.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 2,482 | 0.74 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:53 PM EST |
| 34.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 802 | 0.78 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 3,840 | 0.55 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 36.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 2,307 | 0.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 37.00 | 0.00 | 0.05 | 0.05 | -0.02 | -28.58% | 1 | 2,903 | 0.45 | -0.01 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 38.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 1,291 | 0.49 | -0.02 | 0.01 | -0.01 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 39.00 | 0.05 | 0.15 | 0.10 | +0.05 | +100.00% | 12 | 978 | 0.39 | -0.04 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 40.00 | 0.10 | 0.15 | 0.10 | -0.02 | -16.67% | 9 | 3,486 | 0.36 | -0.06 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 41.00 | 0.10 | 0.15 | 0.12 | -0.03 | -20.00% | 5 | 3,006 | 0.30 | -0.10 | 0.05 | -0.02 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 42.00 | 0.15 | 0.25 | 0.20 | -0.03 | -13.05% | 7 | 1,929 | 0.28 | -0.14 | 0.07 | -0.02 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 43.00 | 0.25 | 0.35 | 0.33 | -0.07 | -17.50% | 280 | 2,416 | 0.25 | -0.20 | 0.10 | -0.02 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 44.00 | 0.50 | 0.60 | 0.50 | -0.13 | -20.64% | 786 | 5,475 | 0.25 | -0.30 | 0.14 | -0.03 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 45.00 | 0.80 | 0.95 | 0.91 | -0.09 | -9.00% | 589 | 1,004 | 0.23 | -0.45 | 0.16 | -0.03 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 46.00 | 1.35 | 1.50 | 1.55 | -0.11 | -6.63% | 1 | 0 | 0.23 | -0.61 | 0.16 | -0.02 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 47.00 | 2.05 | 2.20 | 2.11 | +0.06 | +2.93% | 2 | 19 | 0.31 | -0.74 | 0.13 | -0.02 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 48.00 | 2.70 | 3.10 | 2.77 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.84 | 0.09 | -0.02 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 49.00 | 3.80 | 4.50 | % | 0 | 0 | 0.46 | -0.91 | 0.06 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 50.00 | 4.60 | 6.70 | 5.60 | 0.00 | 0.00% | 0 | 20 | 0.85 | -0.95 | 0.04 | -0.01 | 5/20/2025 | 5/30/2025 3:59:53 PM EST |
| 55.00 | 8.00 | 11.20 | 15.00 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 3:59:53 PM EST |
| 60.00 | 12.90 | 17.00 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST |