Options Chain for BRITISH AMERN TOB PLC SPONSORED ADR (BTI) - $55.79 as of 9/16/2025 8:29:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 34.20 | 36.50 | 35.35 | 38.35 | 0.00 | 0.00% | 1.77 | 0 | 2 | 7.57 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 9/16/2025 4:00:01 PM EST |
| 23.00 | 31.40 | 34.00 | 32.70 | % | 1.42 | 0 | 0 | 7.66 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:01 PM EST | |||
| 25.00 | 30.70 | 31.00 | 30.85 | 15.90 | 0.00 | 0.00% | 1.23 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 9/16/2025 4:00:01 PM EST |
| 28.00 | 26.40 | 29.00 | 27.70 | % | 0.99 | 0 | 0 | 6.17 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:01 PM EST | |||
| 29.00 | 25.40 | 28.00 | 26.70 | % | 0.92 | 0 | 0 | 5.91 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:01 PM EST | |||
| 30.00 | 24.70 | 26.00 | 25.35 | 22.59 | 0.00 | 0.00% | 0.85 | 0 | 1 | 3.47 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 9/16/2025 4:00:01 PM EST |
| 31.00 | 23.60 | 25.20 | 24.40 | 24.00 | 0.00 | 0.00% | 0.79 | 0 | 7 | 3.97 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/16/2025 4:00:01 PM EST |
| 32.00 | 23.20 | 24.10 | 23.65 | 19.60 | 0.00 | 0.00% | 0.74 | 0 | 90 | 3.50 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 9/16/2025 4:00:01 PM EST |
| 33.00 | 21.50 | 24.10 | 22.80 | 14.94 | 0.00 | 0.00% | 0.69 | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 9/16/2025 4:00:01 PM EST |
| 34.00 | 21.10 | 22.20 | 21.65 | 18.00 | 0.00 | 0.00% | 0.64 | 0 | 8 | 3.42 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 9/16/2025 4:00:01 PM EST |
| 35.00 | 20.70 | 21.00 | 20.85 | 19.90 | 0.00 | 0.00% | 0.60 | 0 | 34 | 2.65 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/16/2025 4:00:01 PM EST |
| 36.00 | 19.10 | 20.20 | 19.65 | 19.00 | 0.00 | 0.00% | 0.55 | 0 | 37 | 3.07 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/16/2025 4:00:01 PM EST |
| 37.00 | 18.70 | 19.00 | 18.85 | 19.30 | 0.00 | 0.00% | 0.51 | 0 | 62 | 2.35 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/16/2025 4:00:01 PM EST |
| 38.00 | 17.70 | 18.00 | 17.85 | 17.80 | 0.00 | 0.00% | 0.47 | 0 | 90 | 2.21 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/16/2025 4:00:01 PM EST |
| 39.00 | 16.70 | 17.10 | 16.90 | 19.20 | 0.00 | 0.00% | 0.43 | 0 | 26 | 2.37 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/16/2025 4:00:01 PM EST |
| 40.00 | 15.60 | 15.90 | 15.75 | 17.32 | 0.00 | 0.00% | 0.39 | 0 | 680 | 1.93 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/16/2025 4:00:01 PM EST |
| 41.00 | 14.70 | 14.90 | 14.80 | 15.00 | -0.32 | -2.09% | 0.36 | 5 | 384 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:01 PM EST |
| 42.00 | 13.70 | 13.90 | 13.80 | 13.88 | -0.13 | -0.93% | 0.33 | 1 | 663 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:01 PM EST |
| 43.00 | 12.70 | 12.90 | 12.80 | 12.80 | -0.43 | -3.25% | 0.30 | 10 | 1,113 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:01 PM EST |
| 44.00 | 11.70 | 11.90 | 11.80 | 11.95 | -0.25 | -2.05% | 0.27 | 2 | 1,449 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:01 PM EST |
| 45.00 | 10.70 | 10.90 | 10.80 | 10.99 | -0.21 | -1.88% | 0.24 | 1 | 1,742 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:01 PM EST |
| 46.00 | 9.70 | 9.90 | 9.80 | 9.90 | -0.50 | -4.81% | 0.21 | 31 | 1,046 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:01 PM EST |
| 47.00 | 8.70 | 9.00 | 8.85 | 9.10 | 0.00 | 0.00% | 0.19 | 0 | 1,070 | 1.55 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 4:00:01 PM EST |
| 48.00 | 7.70 | 7.90 | 7.80 | 8.19 | 0.00 | 0.00% | 0.16 | 0 | 2,747 | 0.95 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 4:00:01 PM EST |
| 49.00 | 6.70 | 7.00 | 6.85 | 6.92 | -0.08 | -1.15% | 0.14 | 2 | 588 | 0.84 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:01 PM EST |
| 50.00 | 5.70 | 6.00 | 5.85 | 6.00 | -0.15 | -2.44% | 0.12 | 29 | 1,742 | 1.02 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:01 PM EST |
| 55.00 | 1.10 | 1.40 | 1.25 | 1.15 | -0.22 | -16.06% | 0.02 | 148 | 8,429 | 0.34 | 0.73 | 0.21 | -0.12 | 9/16/2025 | 9/16/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 376 | 4,184 | 0.54 | 0.01 | 0.01 | 0.00 | 9/16/2025 | 9/16/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 497 | 0.86 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/16/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 622 | 1.21 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/16/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:01 PM EST |
| 23.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 9/16/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:01 PM EST | |||
| 28.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 198 | 0.00 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 9/16/2025 4:00:01 PM EST |
| 29.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 34 | 7.28 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 9/16/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 48 | 3.09 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 9/16/2025 4:00:01 PM EST |
| 31.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 113 | 6.69 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 9/16/2025 4:00:01 PM EST |
| 32.00 | 0.00 | 1.05 | 0.53 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 349 | 5.09 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 9/16/2025 4:00:01 PM EST |
| 33.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 781 | 5.06 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/16/2025 4:00:01 PM EST |
| 34.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 355 | 5.89 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/16/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 889 | 2.39 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/16/2025 4:00:01 PM EST |
| 36.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 432 | 5.39 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/16/2025 4:00:01 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,437 | 2.13 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/16/2025 4:00:01 PM EST |
| 38.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 907 | 4.91 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/16/2025 4:00:01 PM EST |
| 39.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 746 | 4.68 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/16/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,199 | 1.77 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/16/2025 4:00:01 PM EST |
| 41.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 284 | 1.85 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 4:00:01 PM EST |
| 42.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 657 | 2.97 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/16/2025 4:00:01 PM EST |
| 43.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 545 | 1.61 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/16/2025 4:00:01 PM EST |
| 44.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 976 | 1.33 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/16/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,607 | 1.37 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/16/2025 4:00:01 PM EST |
| 46.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 230 | 2.44 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/16/2025 4:00:01 PM EST |
| 47.00 | 0.00 | 1.20 | 0.60 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,039 | 2.30 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/16/2025 4:00:01 PM EST |
| 48.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,755 | 1.12 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 4:00:01 PM EST |
| 49.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 969 | 0.80 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,246 | 1.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 4:00:01 PM EST |
| 55.00 | 0.25 | 0.30 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 25 | 6,823 | 0.32 | -0.27 | 0.21 | -0.12 | 9/16/2025 | 9/16/2025 4:00:01 PM EST |
| 60.00 | 4.10 | 4.30 | 4.20 | 4.05 | +0.15 | +3.85% | 0.07 | 5 | 279 | 0.66 | -0.99 | 0.01 | 0.00 | 9/16/2025 | 9/16/2025 4:00:01 PM EST |
| 65.00 | 8.50 | 10.00 | 9.25 | 9.60 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/16/2025 4:00:01 PM EST |
| 70.00 | 13.10 | 15.50 | 14.30 | 15.90 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.68 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 9/16/2025 4:00:01 PM EST |