Options Chain for BRITISH AMERN TOB PLC SPONSORED ADR (BTI) - $56.09 as of 9/4/2026 7:23:40 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 | 23.50 | 27.40 | 25.45 | % | 0.85 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 35.00 | 18.50 | 22.60 | 20.55 | % | 0.59 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 40.00 | 15.10 | 16.10 | 15.60 | % | 0.39 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 45.00 | 10.20 | 11.10 | 10.65 | 11.40 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.65 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:57 PM EST |
| 50.00 | 5.60 | 6.20 | 5.90 | 6.00 | -0.40 | -6.25% | 0.12 | 2 | 9 | 0.36 | 0.90 | 0.05 | -0.01 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 55.00 | 1.80 | 1.90 | 1.85 | 2.15 | -0.20 | -8.52% | 0.03 | 14 | 177 | 0.25 | 0.52 | 0.09 | -0.02 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 60.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.10 | -22.23% | 0.01 | 78 | 464 | 0.24 | 0.16 | 0.05 | -0.01 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.14 | +0.09 | +180.00% | 0.00 | 6 | 394 | 0.29 | 0.02 | 0.01 | 0.00 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.34 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.40 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:57 PM EST |
| 50.00 | 0.30 | 0.40 | 0.35 | 0.37 | +0.06 | +19.36% | 0.01 | 9 | 71 | 0.27 | -0.10 | 0.05 | -0.01 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 55.00 | 1.80 | 1.90 | 1.85 | 1.85 | +0.32 | +20.92% | 0.03 | 72 | 944 | 0.25 | -0.48 | 0.09 | -0.02 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 60.00 | 5.10 | 5.60 | 5.35 | 4.75 | 0.00 | 0.00% | 0.09 | 0 | 59 | 0.24 | -0.84 | 0.05 | -0.01 | 9/3/2026 | 9/4/2026 3:59:57 PM EST |
| 65.00 | 9.80 | 10.40 | 10.10 | 9.35 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.41 | -0.98 | 0.01 | 0.00 | 8/25/2026 | 9/4/2026 3:59:57 PM EST |
| 70.00 | 14.70 | 15.70 | 15.20 | % | 0.22 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 75.00 | 19.70 | 20.80 | 20.25 | % | 0.27 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 80.00 | 23.80 | 26.50 | 25.15 | % | 0.31 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 85.00 | 28.10 | 31.40 | 29.75 | % | 0.35 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST |