Options Chain for BRITISH AMERN TOB PLC SPONSORED ADR (BTI) - $57.76 as of 3/24/2026 8:54:08 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 | 26.10 | 28.80 | 27.45 | 27.52 | 0.00 | 0.00% | 0.91 | 0 | 2 | 2.11 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 3:59:45 PM EST |
| 35.00 | 20.90 | 24.90 | 22.90 | % | 0.65 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 3/24/2026 3:59:45 PM EST | |||
| 40.00 | 16.50 | 19.10 | 17.80 | % | 0.45 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 3/24/2026 3:59:45 PM EST | |||
| 45.00 | 11.40 | 14.90 | 13.15 | 12.90 | +0.42 | +3.37% | 0.29 | 2 | 11 | 1.37 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:45 PM EST |
| 50.00 | 7.30 | 8.60 | 7.95 | 8.00 | 0.00 | 0.00% | 0.16 | 0 | 16 | 0.65 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 3:59:45 PM EST |
| 55.00 | 2.80 | 3.40 | 3.10 | 3.20 | 0.00 | 0.00% | 0.06 | 0 | 115 | 0.28 | 0.77 | 0.10 | -0.01 | 3/23/2026 | 3/24/2026 3:59:45 PM EST |
| 60.00 | 0.45 | 0.60 | 0.53 | 0.55 | 0.00 | 0.00% | 0.01 | 117 | 2,478 | 0.26 | 0.24 | 0.09 | -0.02 | 3/24/2026 | 3/24/2026 3:59:45 PM EST |
| 65.00 | 0.05 | 0.10 | 0.08 | 0.07 | +0.02 | +40.00% | 0.00 | 26 | 1,895 | 0.29 | 0.02 | 0.01 | 0.00 | 3/24/2026 | 3/24/2026 3:59:45 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 97 | 0.39 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:45 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.50 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/24/2026 3:59:45 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:45 PM EST | |||
| 85.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:45 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 | 1.12 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:45 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:45 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:45 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.57 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 3:59:45 PM EST |
| 50.00 | 0.10 | 0.20 | 0.15 | 0.10 | -0.07 | -41.18% | 0.00 | 2 | 143 | 0.33 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:45 PM EST |
| 55.00 | 0.70 | 0.85 | 0.78 | 0.67 | -0.20 | -22.99% | 0.01 | 7 | 3,227 | 0.28 | -0.23 | 0.10 | -0.01 | 3/24/2026 | 3/24/2026 3:59:45 PM EST |
| 60.00 | 3.10 | 3.60 | 3.35 | 3.15 | -0.22 | -6.53% | 0.06 | 2 | 845 | 0.25 | -0.76 | 0.09 | -0.02 | 3/24/2026 | 3/24/2026 3:59:45 PM EST |
| 65.00 | 5.90 | 8.20 | 7.05 | 7.36 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.44 | -0.98 | 0.01 | 0.00 | 3/20/2026 | 3/24/2026 3:59:45 PM EST |
| 70.00 | 12.00 | 14.10 | 13.05 | % | 0.19 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:45 PM EST | |||
| 75.00 | 17.00 | 19.10 | 18.05 | % | 0.24 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:45 PM EST | |||
| 80.00 | 21.80 | 24.40 | 23.10 | 17.85 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.27 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/24/2026 3:59:45 PM EST |
| 85.00 | 26.80 | 29.40 | 28.10 | 22.80 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.41 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/24/2026 3:59:45 PM EST |