Options Chain for BRITISH AMERN TOB PLC SPONSORED ADR (BTI) - $36.93 as of 11/20/2024 3:50:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 21.50 | 24.20 | 22.00 | 0.00 | 0.00% | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:35 PM EST |
| 20.00 | 15.00 | 19.20 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 21.00 | 14.00 | 18.20 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 22.00 | 13.90 | 15.30 | 13.20 | 0.00 | 0.00% | 0 | 418 | 1.34 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:35 PM EST |
| 23.00 | 12.00 | 16.20 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 24.00 | 11.90 | 14.30 | 10.71 | 0.00 | 0.00% | 0 | 10 | 1.71 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:35 PM EST |
| 25.00 | 9.60 | 14.00 | 10.60 | 0.00 | 0.00% | 0 | 2 | 1.19 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:35 PM EST |
| 26.00 | 9.20 | 13.20 | 11.90 | 0.00 | 0.00% | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 9/26/2024 | 11/20/2024 3:59:35 PM EST |
| 27.00 | 8.30 | 11.20 | 11.00 | 0.00 | 0.00% | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 9/26/2024 | 11/20/2024 3:59:35 PM EST |
| 28.00 | 9.00 | 9.30 | 9.13 | +1.72 | +23.22% | 20 | 25 | 0.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 29.00 | 7.90 | 9.40 | 6.87 | 0.00 | 0.00% | 0 | 24 | 1.19 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:35 PM EST |
| 30.00 | 7.10 | 7.30 | 7.10 | 0.00 | 0.00% | 48 | 164 | 0.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 31.00 | 6.10 | 6.50 | 5.40 | 0.00 | 0.00% | 0 | 25 | 0.59 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:35 PM EST |
| 32.00 | 5.10 | 5.40 | 3.55 | 0.00 | 0.00% | 0 | 305 | 0.66 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:35 PM EST |
| 33.00 | 4.10 | 4.50 | 3.79 | 0.00 | 0.00% | 0 | 3,433 | 0.38 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:35 PM EST |
| 34.00 | 3.20 | 3.50 | 3.23 | +0.03 | +0.94% | 8 | 891 | 0.39 | 0.93 | 0.10 | 0.00 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 35.00 | 2.25 | 2.45 | 2.33 | -0.01 | -0.43% | 60 | 3,684 | 0.27 | 0.81 | 0.13 | -0.01 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 36.00 | 1.50 | 1.60 | 1.57 | +0.07 | +4.67% | 3,132 | 10,882 | 0.26 | 0.66 | 0.16 | -0.01 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 37.00 | 0.90 | 1.00 | 0.95 | +0.05 | +5.56% | 302 | 3,408 | 0.24 | 0.49 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 38.00 | 0.45 | 0.50 | 0.48 | +0.02 | +4.35% | 203 | 2,617 | 0.22 | 0.33 | 0.15 | -0.01 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 39.00 | 0.20 | 0.25 | 0.22 | -0.03 | -12.00% | 19 | 2,013 | 0.22 | 0.20 | 0.12 | -0.01 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 40.00 | 0.10 | 0.15 | 0.12 | +0.02 | +20.00% | 12 | 2,205 | 0.23 | 0.11 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 41.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 1,419 | 0.26 | 0.06 | 0.05 | 0.00 | 11/19/2024 | 11/20/2024 3:59:35 PM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 1 | 332 | 0.26 | 0.03 | 0.03 | 0.00 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 43.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 40 | 0.30 | 0.01 | 0.01 | 0.00 | 10/16/2024 | 11/20/2024 3:59:35 PM EST |
| 44.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.38 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 11/20/2024 3:59:35 PM EST |
| 45.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 68 | 0.37 | 0.00 | 0.00 | 0.00 | 9/9/2024 | 11/20/2024 3:59:35 PM EST |
| 46.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 50 | 0.40 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 11/20/2024 3:59:35 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 21.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 637 | 0.94 | 0.00 | 0.00 | 0.00 | 5/13/2024 | 11/20/2024 3:59:35 PM EST |
| 22.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 129 | 0.87 | 0.00 | 0.00 | 0.00 | 6/7/2024 | 11/20/2024 3:59:35 PM EST |
| 23.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 28 | 0.81 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 11/20/2024 3:59:35 PM EST |
| 24.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 16 | 0.74 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:35 PM EST |
| 25.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 163 | 0.68 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:35 PM EST |
| 26.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 138 | 0.85 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:35 PM EST |
| 27.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 74 | 0.77 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:35 PM EST |
| 28.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,243 | 0.50 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:35 PM EST |
| 29.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 2,036 | 0.63 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:35 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 2 | 1,231 | 0.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 31.00 | 0.00 | 0.30 | 0.08 | 0.00 | 0.00% | 0 | 1,431 | 0.52 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:35 PM EST |
| 32.00 | 0.05 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 2,155 | 0.31 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:35 PM EST |
| 33.00 | 0.05 | 0.15 | 0.10 | -0.05 | -33.34% | 17 | 4,564 | 0.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 34.00 | 0.15 | 0.20 | 0.15 | -0.01 | -6.25% | 8 | 1,466 | 0.25 | -0.07 | 0.10 | 0.00 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 35.00 | 0.30 | 0.35 | 0.32 | -0.05 | -13.52% | 69 | 4,679 | 0.24 | -0.19 | 0.13 | -0.01 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 36.00 | 0.55 | 0.65 | 0.60 | -0.11 | -15.50% | 75 | 2,433 | 0.23 | -0.34 | 0.16 | -0.01 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 37.00 | 1.05 | 1.15 | 1.15 | -0.04 | -3.37% | 169 | 1,095 | 0.24 | -0.51 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 3:59:35 PM EST |
| 38.00 | 1.70 | 1.85 | 2.45 | 0.00 | 0.00% | 0 | 954 | 0.26 | -0.67 | 0.15 | -0.01 | 11/18/2024 | 11/20/2024 3:59:35 PM EST |
| 39.00 | 2.20 | 2.70 | 3.94 | 0.00 | 0.00% | 0 | 706 | 0.29 | -0.80 | 0.12 | -0.01 | 11/7/2024 | 11/20/2024 3:59:35 PM EST |
| 40.00 | 3.40 | 4.20 | 5.80 | 0.00 | 0.00% | 0 | 677 | 0.40 | -0.89 | 0.08 | -0.01 | 10/22/2024 | 11/20/2024 3:59:35 PM EST |
| 41.00 | 2.65 | 4.70 | 5.50 | 0.00 | 0.00% | 0 | 115 | 0.46 | -0.94 | 0.05 | 0.00 | 10/16/2024 | 11/20/2024 3:59:35 PM EST |
| 42.00 | 5.00 | 5.80 | 5.60 | 0.00 | 0.00% | 0 | 145 | 0.55 | -0.97 | 0.03 | 0.00 | 10/1/2024 | 11/20/2024 3:59:35 PM EST |
| 43.00 | 4.50 | 8.20 | % | 0 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 44.00 | 5.50 | 9.60 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST | |||
| 45.00 | 6.50 | 11.00 | 9.26 | 0.00 | 0.00% | 0 | 6 | 1.24 | -1.00 | 0.00 | 0.00 | 10/2/2024 | 11/20/2024 3:59:35 PM EST |
| 46.00 | 7.50 | 11.60 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:35 PM EST |