Options Chain for BRITISH AMERN TOB PLC SPONSORED ADR (BTI) - $65.51 as of 5/21/2026 7:13:58 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 | 40.90 | 44.90 | 42.90 | 35.90 | 0.00 | 0.00% | 1.87 | 0 | 83 | 3.28 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/21/2026 3:59:57 PM EST |
| 25.00 | 38.80 | 42.90 | 40.85 | 33.92 | 0.00 | 0.00% | 1.63 | 0 | 111 | 3.04 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/21/2026 3:59:57 PM EST |
| 28.00 | 35.80 | 40.00 | 37.90 | 30.93 | 0.00 | 0.00% | 1.35 | 0 | 54 | 2.78 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/21/2026 3:59:57 PM EST |
| 30.00 | 33.80 | 38.00 | 35.90 | 28.93 | 0.00 | 0.00% | 1.20 | 0 | 10 | 2.59 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/21/2026 3:59:57 PM EST |
| 33.00 | 30.80 | 35.00 | 32.90 | 25.95 | 0.00 | 0.00% | 1.00 | 0 | 7 | 2.32 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/21/2026 3:59:57 PM EST |
| 35.00 | 28.80 | 33.00 | 30.90 | 23.44 | 0.00 | 0.00% | 0.88 | 0 | 2 | 2.12 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/21/2026 3:59:57 PM EST |
| 38.00 | 25.80 | 30.00 | 27.90 | 20.52 | 0.00 | 0.00% | 0.73 | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/21/2026 3:59:57 PM EST |
| 40.00 | 24.00 | 28.00 | 26.00 | 20.41 | 0.00 | 0.00% | 0.65 | 0 | 7 | 1.79 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/21/2026 3:59:57 PM EST |
| 42.00 | 22.00 | 26.00 | 24.00 | 15.95 | 0.00 | 0.00% | 0.57 | 0 | 5 | 1.63 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 5/21/2026 3:59:57 PM EST |
| 45.00 | 19.00 | 23.00 | 21.00 | 11.84 | 0.00 | 0.00% | 0.47 | 0 | 20 | 1.02 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/21/2026 3:59:57 PM EST |
| 47.00 | 18.50 | 19.70 | 19.10 | 18.70 | 0.00 | 0.00% | 0.41 | 0 | 372 | 0.97 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 3:59:57 PM EST |
| 50.00 | 15.60 | 16.10 | 15.85 | 16.13 | -0.17 | -1.05% | 0.32 | 110 | 1,536 | 0.54 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 55.00 | 10.80 | 11.20 | 11.00 | 11.20 | -0.04 | -0.36% | 0.20 | 190 | 3,642 | 0.47 | 0.98 | 0.01 | -0.01 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 60.00 | 6.00 | 6.60 | 6.30 | 6.37 | +0.12 | +1.92% | 0.10 | 36 | 4,815 | 0.36 | 0.90 | 0.03 | -0.02 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 65.00 | 2.25 | 2.50 | 2.38 | 2.45 | +0.20 | +8.89% | 0.04 | 40 | 3,852 | 0.25 | 0.60 | 0.08 | -0.04 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 70.00 | 0.25 | 0.60 | 0.43 | 0.54 | +0.04 | +8.00% | 0.01 | 124 | 5,619 | 0.25 | 0.20 | 0.06 | -0.02 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 75.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.01 | -11.12% | 0.00 | 66 | 1,758 | 0.27 | 0.02 | 0.01 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.41 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/21/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,757 | 0.43 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/21/2026 3:59:57 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 | 1.61 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/21/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 3 | 1.89 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:57 PM EST | |||
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 147 | 1.23 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:57 PM EST | |||
| 33.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 388 | 2.35 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.24 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/21/2026 3:59:57 PM EST |
| 38.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 273 | 1.71 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 516 | 1.83 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/21/2026 3:59:57 PM EST |
| 42.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 342 | 0.87 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/21/2026 3:59:57 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 | 5/21/2026 3:59:57 PM EST |
| 47.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 710 | 0.68 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 3:59:57 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 | 5/21/2026 3:59:57 PM EST |
| 55.00 | 0.05 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2,337 | 0.38 | -0.02 | 0.01 | -0.01 | 5/20/2026 | 5/21/2026 3:59:57 PM EST |
| 60.00 | 0.25 | 0.40 | 0.33 | 0.29 | -0.11 | -27.50% | 0.01 | 103 | 1,190 | 0.30 | -0.10 | 0.03 | -0.02 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 65.00 | 1.25 | 1.45 | 1.35 | 1.30 | -0.10 | -7.15% | 0.02 | 58 | 684 | 0.25 | -0.40 | 0.08 | -0.04 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 70.00 | 4.20 | 4.80 | 4.50 | 5.15 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.23 | -0.80 | 0.06 | -0.02 | 5/15/2026 | 5/21/2026 3:59:57 PM EST |
| 75.00 | 7.20 | 11.30 | 9.25 | 10.01 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.47 | -0.98 | 0.01 | 0.00 | 5/15/2026 | 5/21/2026 3:59:57 PM EST |
| 80.00 | 12.10 | 16.20 | 14.15 | 21.25 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/21/2026 3:59:57 PM EST |
| 85.00 | 17.10 | 21.30 | 19.20 | 26.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/21/2026 3:59:57 PM EST |