Options Chain for BRITISH AMERN TOB PLC SPONSORED ADR (BTI) - $52.64 as of 10/5/2026 10:16:18 AM 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 | 20.80 | 24.90 | 22.85 | 23.35 | 0.00 | 0.00% | 0.76 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 10:59:08 AM EST |
| 35.00 | 15.90 | 20.00 | 17.95 | 18.14 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 10:59:08 AM EST |
| 40.00 | 12.60 | 13.40 | 13.00 | 13.10 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 10:59:08 AM EST |
| 45.00 | 7.70 | 8.40 | 8.05 | % | 0.18 | 0 | 0 | 0.39 | 0.97 | 0.02 | -0.01 | 10/5/2026 10:59:08 AM EST | |||
| 50.00 | 3.50 | 3.70 | 3.60 | 3.60 | +0.05 | +1.41% | 0.07 | 5 | 14 | 0.25 | 0.77 | 0.07 | -0.02 | 10/5/2026 | 10/5/2026 10:59:08 AM EST |
| 55.00 | 0.85 | 0.90 | 0.88 | 0.85 | -0.08 | -8.61% | 0.02 | 26 | 273 | 0.23 | 0.33 | 0.09 | -0.02 | 10/5/2026 | 10/5/2026 10:59:08 AM EST |
| 60.00 | 0.10 | 0.15 | 0.13 | 0.14 | -0.02 | -12.50% | 0.00 | 18 | 400 | 0.24 | 0.07 | 0.03 | -0.01 | 10/5/2026 | 10/5/2026 10:59:08 AM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 50 | 0.37 | 0.01 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:59:08 AM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.37 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/5/2026 10:59:08 AM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 10/5/2026 10:59:08 AM EST | |||
| 80.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/5/2026 10:59:08 AM EST | |||
| 85.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/5/2026 10:59:08 AM 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 | 1.22 | 0.00 | 0.00 | 0.00 | 10/5/2026 10:59:08 AM EST | |||
| 35.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/5/2026 10:59:08 AM EST | |||
| 40.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 10/5/2026 10:59:08 AM EST | |||
| 45.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.35 | -0.03 | 0.02 | -0.01 | 10/2/2026 | 10/5/2026 10:59:08 AM EST |
| 50.00 | 0.55 | 0.80 | 0.68 | 0.65 | -0.10 | -13.34% | 0.01 | 16 | 113 | 0.23 | -0.23 | 0.07 | -0.02 | 10/5/2026 | 10/5/2026 10:59:08 AM EST |
| 55.00 | 2.90 | 3.10 | 3.00 | 2.96 | -0.24 | -7.50% | 0.05 | 9 | 336 | 0.21 | -0.67 | 0.09 | -0.02 | 10/5/2026 | 10/5/2026 10:59:08 AM EST |
| 60.00 | 7.00 | 7.90 | 7.45 | 7.20 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.37 | -0.93 | 0.03 | -0.01 | 10/1/2026 | 10/5/2026 10:59:08 AM EST |
| 65.00 | 10.80 | 14.40 | 12.60 | % | 0.19 | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 10/5/2026 10:59:08 AM EST | |||
| 70.00 | 15.30 | 19.40 | 17.35 | 16.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 10:59:08 AM EST |
| 75.00 | 20.20 | 24.40 | 22.30 | 20.52 | 0.00 | 0.00% | 0.30 | 0 | 15 | 1.10 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/5/2026 10:59:08 AM EST |
| 80.00 | 25.20 | 29.40 | 27.30 | 25.98 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 10:59:08 AM EST |
| 85.00 | 30.20 | 34.40 | 32.30 | 31.04 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 10:59:08 AM EST |