Options Chain for BRITISH AMERN TOB PLC SPONSORED ADR (BTI) - $59.29 as of 8/22/2025 7:51:24 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 | 36.70 | 40.70 | 38.70 | 38.35 | 0.00 | 0.00% | 1.94 | 0 | 2 | 3.52 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:49 PM EST |
| 23.00 | 33.70 | 37.70 | 35.70 | % | 1.55 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 25.00 | 31.70 | 35.70 | 33.70 | 15.90 | 0.00 | 0.00% | 1.35 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 8/22/2025 3:59:49 PM EST |
| 28.00 | 28.90 | 32.70 | 30.80 | % | 1.10 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 29.00 | 27.70 | 31.70 | 29.70 | % | 1.02 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 30.00 | 26.70 | 30.70 | 28.70 | 22.59 | 0.00 | 0.00% | 0.96 | 0 | 1 | 2.34 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:49 PM EST |
| 31.00 | 25.70 | 29.70 | 27.70 | 25.98 | 0.00 | 0.00% | 0.89 | 0 | 15 | 2.25 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:49 PM EST |
| 32.00 | 26.40 | 27.00 | 26.70 | 19.60 | 0.00 | 0.00% | 0.83 | 0 | 90 | 1.14 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 8/22/2025 3:59:49 PM EST |
| 33.00 | 24.70 | 26.60 | 25.65 | 14.94 | 0.00 | 0.00% | 0.78 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 8/22/2025 3:59:49 PM EST |
| 34.00 | 23.10 | 26.70 | 24.90 | 18.00 | 0.00 | 0.00% | 0.73 | 0 | 8 | 1.99 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 8/22/2025 3:59:49 PM EST |
| 35.00 | 23.00 | 24.10 | 23.55 | 22.70 | 0.00 | 0.00% | 0.67 | 0 | 24 | 1.23 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 36.00 | 21.70 | 23.80 | 22.75 | 23.25 | 0.00 | 0.00% | 0.63 | 0 | 37 | 1.51 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 37.00 | 21.60 | 22.10 | 21.85 | 17.43 | 0.00 | 0.00% | 0.59 | 0 | 62 | 1.59 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:49 PM EST |
| 38.00 | 20.50 | 21.00 | 20.75 | 20.80 | -0.10 | -0.48% | 0.55 | 10 | 30 | 0.83 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 39.00 | 19.60 | 21.40 | 20.50 | 18.60 | 0.00 | 0.00% | 0.53 | 0 | 16 | 1.45 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 40.00 | 18.60 | 19.00 | 18.80 | 18.80 | -0.40 | -2.09% | 0.47 | 10 | 687 | 0.73 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 41.00 | 17.60 | 18.00 | 17.80 | 18.00 | +1.58 | +9.63% | 0.43 | 10 | 389 | 0.69 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 42.00 | 16.60 | 16.80 | 16.70 | 16.76 | 0.00 | 0.00% | 0.40 | 0 | 704 | 0.85 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:49 PM EST |
| 43.00 | 15.60 | 16.00 | 15.80 | 15.70 | +0.72 | +4.81% | 0.37 | 11 | 1,161 | 0.60 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 44.00 | 14.60 | 14.90 | 14.75 | 14.80 | -0.48 | -3.15% | 0.34 | 12 | 1,485 | 0.56 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 45.00 | 13.60 | 14.00 | 13.80 | 14.15 | -0.33 | -2.28% | 0.31 | 57 | 2,111 | 0.52 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 46.00 | 12.60 | 13.20 | 12.90 | 11.40 | 0.00 | 0.00% | 0.28 | 0 | 1,048 | 0.70 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:49 PM EST |
| 47.00 | 11.60 | 11.90 | 11.75 | 12.02 | -0.35 | -2.83% | 0.25 | 18 | 1,174 | 0.51 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 48.00 | 10.60 | 11.10 | 10.85 | 10.95 | -0.45 | -3.95% | 0.23 | 11 | 1,619 | 0.47 | 0.99 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 49.00 | 9.70 | 10.10 | 9.90 | 10.28 | -0.06 | -0.58% | 0.20 | 10 | 584 | 0.43 | 0.98 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 50.00 | 8.70 | 8.90 | 8.80 | 8.80 | -0.64 | -6.78% | 0.18 | 126 | 2,068 | 0.39 | 0.98 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 55.00 | 4.00 | 4.20 | 4.10 | 4.20 | -0.64 | -13.23% | 0.07 | 156 | 8,884 | 0.26 | 0.83 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 60.00 | 1.00 | 1.05 | 1.03 | 1.00 | -0.42 | -29.58% | 0.02 | 355 | 3,709 | 0.24 | 0.38 | 0.10 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 65.00 | 0.10 | 0.20 | 0.15 | 0.14 | -0.10 | -41.67% | 0.00 | 73 | 669 | 0.26 | 0.06 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 12 | 619 | 0.36 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 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 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.67 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 8/22/2025 3:59:49 PM EST |
| 23.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 2 | 3.14 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/22/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 28.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 198 | 2.23 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 8/22/2025 3:59:49 PM EST |
| 29.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 34 | 2.48 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 8/22/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.08 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 8/22/2025 3:59:49 PM EST |
| 31.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 113 | 2.29 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 8/22/2025 3:59:49 PM EST |
| 32.00 | 0.00 | 1.05 | 0.53 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 349 | 1.76 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 8/22/2025 3:59:49 PM EST |
| 33.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 781 | 2.12 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:49 PM EST |
| 34.00 | 0.00 | 1.35 | 0.68 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 355 | 1.74 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 889 | 1.90 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:49 PM EST |
| 36.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 459 | 1.74 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:49 PM EST |
| 37.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,437 | 0.91 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:49 PM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 907 | 0.81 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:49 PM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 746 | 0.76 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,199 | 0.72 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:49 PM EST |
| 41.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 284 | 0.68 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:49 PM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 657 | 0.64 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:49 PM EST |
| 43.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 545 | 0.60 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 44.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 976 | 0.61 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.10 | +0.05 | +100.00% | 0.00 | 10 | 2,616 | 0.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 46.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 233 | 0.46 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 47.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 1,032 | 0.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 48.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,754 | 0.45 | -0.01 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 49.00 | 0.05 | 0.10 | 0.08 | 0.09 | +0.02 | +28.58% | 0.00 | 11 | 968 | 0.36 | -0.02 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 50.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.02 | -16.67% | 0.00 | 4 | 2,336 | 0.36 | -0.02 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 55.00 | 0.40 | 0.45 | 0.43 | 0.45 | +0.08 | +21.63% | 0.01 | 298 | 2,024 | 0.26 | -0.17 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 60.00 | 2.25 | 2.40 | 2.33 | 2.25 | +0.26 | +13.07% | 0.04 | 56 | 327 | 0.24 | -0.62 | 0.10 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 65.00 | 5.30 | 7.30 | 6.30 | 6.00 | 0.00 | 0.00% | 0.10 | 0 | 50 | 0.48 | -0.94 | 0.03 | -0.01 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 70.00 | 10.00 | 13.00 | 11.50 | 15.90 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.80 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:49 PM EST |