Options Chain for BRITISH AMERN TOB PLC SPONSORED ADR (BTI) - $56.80 as of 8/21/2026 4:13:11 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 | 31.20 | 35.40 | 33.30 | 38.68 | 0.00 | 0.00% | 1.45 | 0 | 1 | 3.03 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/21/2026 4:00:04 PM EST |
| 25.00 | 29.20 | 33.40 | 31.30 | 36.72 | 0.00 | 0.00% | 1.25 | 0 | 2 | 2.79 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/21/2026 4:00:04 PM EST |
| 28.00 | 26.20 | 30.40 | 28.30 | 33.75 | 0.00 | 0.00% | 1.01 | 0 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/21/2026 4:00:04 PM EST |
| 30.00 | 24.50 | 28.40 | 26.45 | 28.46 | 0.00 | 0.00% | 0.88 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 8/21/2026 4:00:04 PM EST |
| 33.00 | 21.50 | 25.40 | 23.45 | % | 0.71 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 35.00 | 19.50 | 23.40 | 21.45 | 25.49 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 8/21/2026 4:00:04 PM EST |
| 38.00 | 16.50 | 20.40 | 18.45 | % | 0.49 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 40.00 | 14.50 | 18.40 | 16.45 | 22.60 | 0.00 | 0.00% | 0.41 | 0 | 5 | 1.44 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/21/2026 4:00:04 PM EST |
| 42.00 | 13.90 | 14.90 | 14.40 | 19.40 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 8/21/2026 4:00:04 PM EST |
| 45.00 | 10.90 | 11.90 | 11.40 | 15.90 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 8/21/2026 4:00:04 PM EST |
| 47.00 | 9.20 | 10.00 | 9.60 | 9.25 | 0.00 | 0.00% | 0.20 | 0 | 60 | 0.60 | 0.99 | 0.01 | -0.01 | 8/17/2026 | 8/21/2026 4:00:04 PM EST |
| 50.00 | 6.30 | 6.80 | 6.55 | 7.00 | +0.86 | +14.01% | 0.13 | 1 | 220 | 0.39 | 0.96 | 0.02 | -0.01 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 55.00 | 2.05 | 2.40 | 2.23 | 2.39 | -0.33 | -12.14% | 0.04 | 24 | 1,901 | 0.20 | 0.69 | 0.10 | -0.03 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 60.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.17 | -36.17% | 0.01 | 78 | 4,352 | 0.21 | 0.18 | 0.07 | -0.02 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 3 | 7,006 | 0.31 | 0.01 | 0.01 | 0.00 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 21 | 10,815 | 0.38 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 5,559 | 0.57 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 902 | 0.57 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 791 | 1.06 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 8/21/2026 4:00:04 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 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 220 | 1.41 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 2 | 2.83 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 1 | 2.50 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 15 | 2.30 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 8/21/2026 4:00:04 PM EST |
| 33.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 15 | 2.03 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/21/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.51 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 8/21/2026 4:00:04 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 677 | 1.15 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 8/21/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.71 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 4:00:04 PM EST |
| 42.00 | 0.00 | 0.15 | 0.08 | 0.04 | -0.07 | -63.64% | 0.00 | 1 | 52 | 0.63 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 234 | 0.41 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 4:00:04 PM EST |
| 47.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 28 | 515 | 0.37 | -0.01 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 50.00 | 0.10 | 0.20 | 0.15 | 0.12 | +0.03 | +33.34% | 0.00 | 85 | 783 | 0.31 | -0.04 | 0.02 | -0.01 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 55.00 | 0.75 | 0.85 | 0.80 | 0.82 | +0.10 | +13.89% | 0.01 | 168 | 4,529 | 0.24 | -0.31 | 0.10 | -0.03 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 60.00 | 3.70 | 4.10 | 3.90 | 4.04 | +0.14 | +3.59% | 0.07 | 28 | 3,023 | 0.27 | -0.82 | 0.07 | -0.02 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 65.00 | 8.30 | 9.30 | 8.80 | 8.29 | 0.00 | 0.00% | 0.14 | 0 | 661 | 0.51 | -0.99 | 0.01 | 0.00 | 8/20/2026 | 8/21/2026 4:00:04 PM EST |
| 70.00 | 11.70 | 15.80 | 13.75 | 13.27 | 0.00 | 0.00% | 0.20 | 0 | 178 | 1.02 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:04 PM EST |
| 75.00 | 16.70 | 20.90 | 18.80 | % | 0.25 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 80.00 | 21.70 | 25.80 | 23.75 | 21.46 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 8/21/2026 4:00:04 PM EST |
| 85.00 | 26.70 | 30.80 | 28.75 | 26.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 8/21/2026 4:00:04 PM EST |