Options Chain for BRITISH AMERN TOB PLC SPONSORED ADR (BTI) - $51.85 as of 10/24/2025 2:39:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 20.60 | 23.30 | 21.95 | 21.50 | 0.00 | 0.00% | 0.73 | 0 | 12 | 1.73 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/24/2025 3:59:59 PM EST |
| 35.00 | 15.20 | 18.10 | 16.65 | % | 0.48 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 40.00 | 10.20 | 13.10 | 11.65 | 10.40 | 0.00 | 0.00% | 0.29 | 0 | 5 | 0.93 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/24/2025 3:59:59 PM EST |
| 45.00 | 7.20 | 7.40 | 7.30 | 6.94 | 0.00 | 0.00% | 0.16 | 0 | 21 | 0.38 | 0.97 | 0.02 | -0.01 | 10/23/2025 | 10/24/2025 3:59:59 PM EST |
| 50.00 | 1.70 | 2.80 | 2.25 | 2.80 | +0.10 | +3.71% | 0.04 | 44 | 336 | 0.12 | 0.76 | 0.09 | -0.03 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 55.00 | 0.35 | 0.45 | 0.40 | 0.45 | +0.04 | +9.76% | 0.01 | 468 | 4,794 | 0.23 | 0.23 | 0.09 | -0.02 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 322 | 0.31 | 0.02 | 0.01 | 0.00 | 10/23/2025 | 10/24/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 52 | 0.44 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.54 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/24/2025 3:59:59 PM EST |
| 45.00 | 0.05 | 0.10 | 0.08 | 0.06 | +0.01 | +20.00% | 0.00 | 2 | 256 | 0.31 | -0.03 | 0.02 | -0.01 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 50.00 | 0.50 | 0.55 | 0.53 | 0.52 | -0.13 | -20.00% | 0.01 | 174 | 4,275 | 0.24 | -0.24 | 0.09 | -0.03 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 55.00 | 3.10 | 3.30 | 3.20 | 3.20 | -0.20 | -5.89% | 0.06 | 60 | 341 | 0.24 | -0.77 | 0.09 | -0.02 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 60.00 | 6.10 | 9.00 | 7.55 | 9.70 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.64 | -0.98 | 0.01 | 0.00 | 10/21/2025 | 10/24/2025 3:59:59 PM EST |
| 65.00 | 11.10 | 14.40 | 12.75 | % | 0.20 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 70.00 | 16.10 | 20.00 | 18.05 | % | 0.26 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 75.00 | 21.10 | 25.00 | 23.05 | % | 0.31 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 80.00 | 26.10 | 29.50 | 27.80 | % | 0.35 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST |