Options Chain for BRITISH AMERN TOB PLC SPONSORED ADR (BTI) - $66.00 as of 5/22/2026 7:13:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 40.50 | 44.60 | 42.55 | 35.90 | 0.00 | 0.00% | 1.85 | 0 | 83 | 3.44 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 3:59:53 PM EST |
| 25.00 | 38.50 | 42.60 | 40.55 | 33.92 | 0.00 | 0.00% | 1.62 | 0 | 111 | 3.19 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 3:59:53 PM EST |
| 28.00 | 35.50 | 39.60 | 37.55 | 30.93 | 0.00 | 0.00% | 1.34 | 0 | 54 | 2.86 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 3:59:53 PM EST |
| 30.00 | 33.50 | 37.60 | 35.55 | 28.93 | 0.00 | 0.00% | 1.18 | 0 | 10 | 2.66 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 3:59:53 PM EST |
| 33.00 | 30.50 | 34.60 | 32.55 | 25.95 | 0.00 | 0.00% | 0.99 | 0 | 7 | 2.39 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 3:59:53 PM EST |
| 35.00 | 28.50 | 32.60 | 30.55 | 23.44 | 0.00 | 0.00% | 0.87 | 0 | 2 | 2.22 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/22/2026 3:59:53 PM EST |
| 38.00 | 25.60 | 29.70 | 27.65 | 20.52 | 0.00 | 0.00% | 0.73 | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/22/2026 3:59:53 PM EST |
| 40.00 | 23.60 | 27.70 | 25.65 | 20.41 | 0.00 | 0.00% | 0.64 | 0 | 7 | 1.87 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:53 PM EST |
| 42.00 | 21.60 | 25.70 | 23.65 | 15.95 | 0.00 | 0.00% | 0.56 | 0 | 5 | 1.73 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 5/22/2026 3:59:53 PM EST |
| 45.00 | 20.10 | 21.20 | 20.65 | 11.84 | 0.00 | 0.00% | 0.46 | 0 | 20 | 1.03 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/22/2026 3:59:53 PM EST |
| 47.00 | 18.20 | 19.20 | 18.70 | 18.70 | 0.00 | 0.00% | 0.40 | 0 | 372 | 0.93 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:53 PM EST |
| 50.00 | 15.40 | 15.80 | 15.60 | 15.80 | -0.33 | -2.05% | 0.31 | 48 | 1,536 | 0.61 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 55.00 | 10.40 | 10.90 | 10.65 | 10.85 | -0.35 | -3.13% | 0.19 | 72 | 3,638 | 0.46 | 0.98 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 60.00 | 5.60 | 6.30 | 5.95 | 6.00 | -0.37 | -5.81% | 0.10 | 31 | 4,796 | 0.37 | 0.89 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 65.00 | 1.95 | 2.20 | 2.08 | 2.15 | -0.30 | -12.25% | 0.03 | 24 | 3,862 | 0.24 | 0.57 | 0.09 | -0.04 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 70.00 | 0.35 | 0.40 | 0.38 | 0.40 | -0.14 | -25.93% | 0.01 | 50 | 5,707 | 0.25 | 0.16 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 75.00 | 0.05 | 0.15 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,758 | 0.28 | 0.02 | 0.01 | 0.00 | 5/21/2026 | 5/22/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.43 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,757 | 0.44 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/22/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.63 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/22/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 3 | 1.91 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 147 | 1.24 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 33.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 388 | 2.38 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 166 | 1.25 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:59:53 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 273 | 1.46 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 516 | 1.43 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/22/2026 3:59:53 PM EST |
| 42.00 | 0.00 | 1.15 | 0.58 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 342 | 1.39 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 391 | 0.76 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:53 PM EST |
| 47.00 | 0.05 | 0.15 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 60 | 710 | 0.63 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,180 | 0.58 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:53 PM EST |
| 55.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.02 | -16.67% | 0.00 | 6 | 2,337 | 0.38 | -0.02 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 60.00 | 0.25 | 0.40 | 0.33 | 0.32 | +0.03 | +10.35% | 0.01 | 6 | 1,089 | 0.29 | -0.11 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 65.00 | 1.40 | 1.60 | 1.50 | 1.45 | +0.15 | +11.54% | 0.02 | 17 | 636 | 0.25 | -0.43 | 0.09 | -0.04 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 70.00 | 4.50 | 5.10 | 4.80 | 5.15 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.31 | -0.84 | 0.06 | -0.02 | 5/15/2026 | 5/22/2026 3:59:53 PM EST |
| 75.00 | 9.10 | 10.30 | 9.70 | 10.01 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.48 | -0.98 | 0.01 | 0.00 | 5/15/2026 | 5/22/2026 3:59:53 PM EST |
| 80.00 | 12.50 | 16.60 | 14.55 | 21.25 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 3:59:53 PM EST |
| 85.00 | 17.50 | 21.60 | 19.55 | 26.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 3:59:53 PM EST |