Options Chain for BRITISH AMERN TOB PLC SPONSORED ADR (BTI) - $31.85 as of 9/28/2023 3:32:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.40 | 11.60 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 9/28/2023 4:00:02 PM EST | |||
| 24.00 | 7.40 | 7.60 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 9/28/2023 4:00:02 PM EST | |||
| 25.00 | 6.40 | 6.60 | 8.57 | 0.00 | 0.00% | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 9/18/2023 | 9/28/2023 4:00:02 PM EST |
| 26.00 | 5.40 | 5.60 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 9/28/2023 4:00:02 PM EST | |||
| 27.00 | 4.40 | 4.60 | % | 0 | 0 | 0.45 | 0.99 | 0.01 | -0.01 | 9/28/2023 4:00:02 PM EST | |||
| 28.00 | 3.40 | 3.60 | % | 0 | 0 | 0.37 | 0.97 | 0.03 | -0.01 | 9/28/2023 4:00:02 PM EST | |||
| 29.00 | 2.50 | 2.60 | 2.80 | 0.00 | 0.00% | 0 | 0 | 0.22 | 0.92 | 0.08 | -0.01 | 9/27/2023 | 9/28/2023 4:00:02 PM EST |
| 30.00 | 1.60 | 1.70 | 1.65 | -0.40 | -19.52% | 48 | 0 | 0.21 | 0.83 | 0.15 | -0.01 | 9/28/2023 | 9/28/2023 4:00:02 PM EST |
| 31.00 | 0.85 | 0.95 | 0.85 | -0.10 | -10.53% | 205 | 1 | 0.20 | 0.64 | 0.25 | -0.02 | 9/28/2023 | 9/28/2023 4:00:02 PM EST |
| 32.00 | 0.35 | 0.40 | 0.35 | +0.05 | +16.67% | 442 | 670 | 0.19 | 0.38 | 0.26 | -0.01 | 9/28/2023 | 9/28/2023 4:00:02 PM EST |
| 33.00 | 0.10 | 0.15 | 0.13 | +0.07 | +116.67% | 169 | 2,412 | 0.19 | 0.18 | 0.17 | -0.01 | 9/28/2023 | 9/28/2023 4:00:02 PM EST |
| 34.00 | 0.05 | 0.10 | 0.05 | -0.05 | -50.00% | 2 | 2,610 | 0.23 | 0.07 | 0.08 | -0.01 | 9/28/2023 | 9/28/2023 4:00:02 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 8 | 379 | 0.27 | 0.02 | 0.03 | 0.00 | 9/28/2023 | 9/28/2023 4:00:02 PM EST |
| 36.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 48 | 0.32 | 0.00 | 0.01 | 0.00 | 9/22/2023 | 9/28/2023 4:00:02 PM EST |
| 37.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 41 | 0.37 | 0.00 | 0.00 | 0.00 | 9/22/2023 | 9/28/2023 4:00:02 PM EST |
| 38.00 | 0.00 | 0.05 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 9/28/2023 4:00:02 PM EST | |||
| 39.00 | 0.00 | 0.05 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 9/28/2023 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 9/28/2023 4:00:02 PM EST | |||
| 41.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 9/25/2023 | 9/28/2023 4:00:02 PM EST |
| 45.00 | 0.00 | 0.05 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/28/2023 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 9/22/2023 | 9/28/2023 4:00:02 PM EST |
| 24.00 | 0.00 | 0.05 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 9/28/2023 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 9/28/2023 4:00:02 PM EST | |||
| 26.00 | 0.00 | 0.05 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 9/28/2023 4:00:02 PM EST | |||
| 27.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.43 | -0.01 | 0.01 | -0.01 | 9/12/2023 | 9/28/2023 4:00:02 PM EST |
| 28.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 4 | 0.35 | -0.03 | 0.03 | -0.01 | 8/25/2023 | 9/28/2023 4:00:02 PM EST |
| 29.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 922 | 0.25 | -0.08 | 0.08 | -0.01 | 9/26/2023 | 9/28/2023 4:00:02 PM EST |
| 30.00 | 0.15 | 0.20 | 0.15 | -0.06 | -28.58% | 33 | 445 | 0.22 | -0.17 | 0.15 | -0.01 | 9/28/2023 | 9/28/2023 4:00:02 PM EST |
| 31.00 | 0.35 | 0.45 | 0.45 | -0.02 | -4.26% | 525 | 1,390 | 0.20 | -0.36 | 0.25 | -0.02 | 9/28/2023 | 9/28/2023 4:00:02 PM EST |
| 32.00 | 0.85 | 0.95 | 0.90 | -0.14 | -13.47% | 165 | 1,262 | 0.19 | -0.62 | 0.26 | -0.01 | 9/28/2023 | 9/28/2023 4:00:02 PM EST |
| 33.00 | 1.60 | 1.70 | 1.65 | -0.25 | -13.16% | 6 | 883 | 0.23 | -0.82 | 0.17 | -0.01 | 9/28/2023 | 9/28/2023 4:00:02 PM EST |
| 34.00 | 2.55 | 2.70 | 2.85 | 0.00 | 0.00% | 0 | 148 | 0.28 | -0.93 | 0.08 | -0.01 | 9/27/2023 | 9/28/2023 4:00:02 PM EST |
| 35.00 | 3.50 | 3.70 | 2.00 | 0.00 | 0.00% | 0 | 76 | 0.35 | -0.98 | 0.03 | 0.00 | 9/21/2023 | 9/28/2023 4:00:02 PM EST |
| 36.00 | 4.50 | 4.70 | 2.76 | 0.00 | 0.00% | 0 | 224 | 0.42 | -1.00 | 0.01 | 0.00 | 9/20/2023 | 9/28/2023 4:00:02 PM EST |
| 37.00 | 5.50 | 5.70 | 5.30 | 0.00 | 0.00% | 0 | 1 | 0.48 | -1.00 | 0.00 | 0.00 | 8/22/2023 | 9/28/2023 4:00:02 PM EST |
| 38.00 | 6.50 | 6.70 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 9/28/2023 4:00:02 PM EST | |||
| 39.00 | 7.50 | 7.70 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 9/28/2023 4:00:02 PM EST | |||
| 40.00 | 8.50 | 8.70 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 9/28/2023 4:00:02 PM EST | |||
| 41.00 | 9.50 | 9.70 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/28/2023 4:00:02 PM EST | |||
| 45.00 | 13.50 | 13.70 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/28/2023 4:00:02 PM EST |