Options Chain for BRITISH AMERN TOB PLC SPONSORED ADR (BTI) - $58.91 as of 6/22/2026 10:16:02 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 22.10 | 26.40 | 24.25 | 29.20 | 0.00 | 0.00% | 0.69 | 0 | 1 | 2.23 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/22/2026 4:00:02 PM EST |
| 40.00 | 17.10 | 21.10 | 19.10 | 20.17 | 0.00 | 0.00% | 0.48 | 0 | 7 | 1.80 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/22/2026 4:00:02 PM EST |
| 45.00 | 13.50 | 14.70 | 14.10 | 15.07 | 0.00 | 0.00% | 0.31 | 0 | 6 | 1.00 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/22/2026 4:00:02 PM EST |
| 50.00 | 8.60 | 9.70 | 9.15 | 11.31 | 0.00 | 0.00% | 0.18 | 0 | 9 | 0.71 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/22/2026 4:00:02 PM EST |
| 55.00 | 4.00 | 4.70 | 4.35 | 4.20 | +0.25 | +6.33% | 0.08 | 9 | 360 | 0.34 | 0.85 | 0.07 | -0.01 | 6/22/2026 | 6/22/2026 4:00:02 PM EST |
| 60.00 | 0.85 | 1.05 | 0.95 | 0.93 | +0.03 | +3.34% | 0.02 | 170 | 1,029 | 0.25 | 0.37 | 0.10 | -0.02 | 6/22/2026 | 6/22/2026 4:00:02 PM EST |
| 65.00 | 0.10 | 0.15 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 205 | 926 | 0.27 | 0.05 | 0.03 | -0.01 | 6/22/2026 | 6/22/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4,232 | 0.34 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/22/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 1 | 4,034 | 0.45 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.92 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/22/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.05 | % | 0.00 | 1 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:02 PM EST | |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 6/22/2026 4:00:02 PM EST | |||
| 95.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/22/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/22/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/22/2026 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 6/22/2026 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.03 | +42.86% | 0.00 | 2 | 136 | 0.42 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:02 PM EST |
| 55.00 | 0.35 | 0.45 | 0.40 | 0.37 | -0.18 | -32.73% | 0.01 | 36 | 523 | 0.26 | -0.15 | 0.07 | -0.01 | 6/22/2026 | 6/22/2026 4:00:02 PM EST |
| 60.00 | 2.30 | 2.60 | 2.45 | 2.36 | -0.59 | -20.00% | 0.04 | 48 | 1,321 | 0.25 | -0.63 | 0.10 | -0.02 | 6/22/2026 | 6/22/2026 4:00:02 PM EST |
| 65.00 | 6.40 | 7.00 | 6.70 | 7.25 | 0.00 | 0.00% | 0.10 | 0 | 854 | 0.41 | -0.95 | 0.03 | -0.01 | 6/18/2026 | 6/22/2026 4:00:02 PM EST |
| 70.00 | 11.20 | 12.20 | 11.70 | 12.10 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.64 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/22/2026 4:00:02 PM EST |
| 75.00 | 15.90 | 17.20 | 16.55 | % | 0.22 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/22/2026 4:00:02 PM EST | |||
| 80.00 | 19.60 | 23.70 | 21.65 | % | 0.27 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/22/2026 4:00:02 PM EST | |||
| 85.00 | 24.60 | 28.60 | 26.60 | % | 0.31 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 6/22/2026 4:00:02 PM EST | |||
| 90.00 | 29.60 | 33.60 | 31.60 | % | 0.35 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 6/22/2026 4:00:02 PM EST | |||
| 95.00 | 34.60 | 38.60 | 36.60 | % | 0.39 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 6/22/2026 4:00:02 PM EST |