Options Chain for BRITISH AMERN TOB PLC SPONSORED ADR (BTI) - $40.51 as of 3/31/2025 3:22:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 10.60 | 12.00 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 31.00 | 9.50 | 11.50 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 32.00 | 8.70 | 10.30 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 33.00 | 7.80 | 8.60 | 8.30 | 0.00 | 0.00% | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:00 PM EST |
| 34.00 | 6.80 | 8.20 | 7.20 | 0.00 | 0.00% | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:00 PM EST |
| 35.00 | 5.60 | 7.50 | 6.20 | 0.00 | 0.00% | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:00 PM EST |
| 36.00 | 5.40 | 5.70 | 5.10 | 0.00 | 0.00% | 0 | 0 | 0.56 | 1.00 | 0.01 | 0.00 | 3/27/2025 | 3/31/2025 4:00:00 PM EST |
| 37.00 | 4.40 | 4.90 | 4.50 | +0.30 | +7.15% | 6 | 6 | 0.58 | 0.98 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 38.00 | 3.30 | 4.70 | 2.65 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.95 | 0.05 | -0.01 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 39.00 | 2.50 | 2.60 | 1.75 | 0.00 | 0.00% | 0 | 118 | 0.22 | 0.89 | 0.09 | -0.02 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 40.00 | 1.60 | 1.70 | 1.60 | +0.56 | +53.85% | 62 | 118 | 0.19 | 0.79 | 0.15 | -0.02 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 41.00 | 0.85 | 0.95 | 0.95 | +0.50 | +111.12% | 63 | 1,267 | 0.18 | 0.62 | 0.23 | -0.02 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 42.00 | 0.35 | 0.45 | 0.39 | +0.21 | +116.67% | 771 | 737 | 0.17 | 0.38 | 0.25 | -0.02 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 43.00 | 0.10 | 0.15 | 0.14 | +0.09 | +180.00% | 78 | 1,470 | 0.16 | 0.17 | 0.16 | -0.01 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 44.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 42 | 52 | 0.19 | 0.06 | 0.07 | -0.01 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 31 | 0.24 | 0.02 | 0.03 | 0.00 | 3/26/2025 | 3/31/2025 4:00:00 PM EST |
| 46.00 | 0.00 | 0.25 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 47.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 4:00:00 PM EST |
| 48.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 49.00 | 0.00 | 0.05 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 31.00 | 0.00 | 0.05 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 32.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 151 | 0.62 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 4:00:00 PM EST |
| 33.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.69 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 4:00:00 PM EST |
| 34.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.05 | 0.04 | -0.03 | -42.86% | 11 | 60 | 0.43 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 120 | 0.37 | 0.00 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 37.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 510 | 0.31 | -0.02 | 0.02 | -0.01 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 38.00 | 0.05 | 0.10 | 0.07 | -0.01 | -12.50% | 3 | 191 | 0.27 | -0.05 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 39.00 | 0.05 | 0.15 | 0.10 | -0.08 | -44.45% | 7 | 1,982 | 0.22 | -0.11 | 0.09 | -0.02 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 40.00 | 0.15 | 0.25 | 0.22 | -0.18 | -45.00% | 328 | 1,603 | 0.20 | -0.21 | 0.15 | -0.02 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 41.00 | 0.40 | 0.50 | 0.53 | -0.42 | -44.22% | 168 | 1,121 | 0.18 | -0.38 | 0.23 | -0.02 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 42.00 | 0.90 | 1.00 | 1.06 | -0.41 | -27.90% | 1 | 601 | 0.18 | -0.62 | 0.25 | -0.02 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 43.00 | 1.65 | 1.75 | 3.10 | 0.00 | 0.00% | 0 | 0 | 0.19 | -0.83 | 0.16 | -0.01 | 3/26/2025 | 3/31/2025 4:00:00 PM EST |
| 44.00 | 2.45 | 3.70 | % | 0 | 0 | 0.59 | -0.94 | 0.07 | -0.01 | 3/31/2025 4:00:00 PM EST | |||
| 45.00 | 3.60 | 3.70 | % | 0 | 0 | 0.27 | -0.98 | 0.03 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 46.00 | 3.50 | 5.60 | 6.20 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 4:00:00 PM EST |
| 47.00 | 4.70 | 6.40 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 48.00 | 5.10 | 8.60 | 7.40 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 4:00:00 PM EST |
| 49.00 | 5.70 | 7.80 | 8.50 | 0.00 | 0.00% | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 4:00:00 PM EST |