Options Chain for BRITISH AMERN TOB PLC SPONSORED ADR (BTI) - $29.25 as of 4/26/2024 9:00:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 7.80 | 11.50 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 21.00 | 8.30 | 9.00 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 22.00 | 7.30 | 8.00 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 23.00 | 6.30 | 7.70 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 24.00 | 5.30 | 7.50 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 25.00 | 4.30 | 4.80 | 4.20 | % | 5 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:43 PM EST | |
| 26.00 | 3.30 | 5.50 | % | 0 | 0 | 0.53 | 0.99 | 0.01 | -0.01 | 4/26/2024 3:59:43 PM EST | |||
| 27.00 | 2.35 | 2.55 | 2.50 | +0.10 | +4.17% | 35 | 6 | 0.32 | 0.95 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 28.00 | 1.45 | 1.55 | 1.70 | 0.00 | 0.00% | 0 | 394 | 0.20 | 0.84 | 0.16 | -0.01 | 4/24/2024 | 4/26/2024 3:59:43 PM EST |
| 29.00 | 0.70 | 0.80 | 0.75 | -0.02 | -2.60% | 1,256 | 2,496 | 0.19 | 0.62 | 0.28 | -0.02 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 30.00 | 0.25 | 0.30 | 0.30 | 0.00 | 0.00% | 9,254 | 2,349 | 0.20 | 0.33 | 0.27 | -0.01 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 31.00 | 0.10 | 0.15 | 0.10 | +0.05 | +100.00% | 5,994 | 2,626 | 0.22 | 0.14 | 0.16 | -0.01 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 32.00 | 0.00 | 0.05 | 0.10 | +0.05 | +100.00% | 43 | 1,962 | 0.23 | 0.05 | 0.07 | 0.00 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 33.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 8 | 332 | 0.35 | 0.01 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 34.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 30 | 20 | 0.76 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 36.00 | 0.00 | 2.15 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 37.00 | 0.00 | 2.15 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 38.00 | 0.00 | 0.05 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:43 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 | 2.15 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 21.00 | 0.00 | 2.15 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 22.00 | 0.00 | 2.15 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 23.00 | 0.00 | 2.15 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 24.00 | 0.00 | 0.35 | 0.09 | 0.00 | 0.00% | 0 | 9 | 0.78 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:43 PM EST |
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 26.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 299 | 0.38 | -0.01 | 0.01 | -0.01 | 4/19/2024 | 4/26/2024 3:59:43 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 11 | 592 | 0.29 | -0.05 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 28.00 | 0.10 | 0.15 | 0.12 | 0.00 | 0.00% | 401 | 2,022 | 0.21 | -0.16 | 0.16 | -0.01 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 29.00 | 0.35 | 0.40 | 0.38 | +0.05 | +15.16% | 285 | 4,287 | 0.19 | -0.38 | 0.28 | -0.02 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 30.00 | 0.90 | 0.95 | 0.87 | +0.05 | +6.10% | 9 | 1,846 | 0.18 | -0.67 | 0.27 | -0.01 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 31.00 | 1.70 | 3.30 | 1.52 | 0.00 | 0.00% | 0 | 61 | 0.25 | -0.86 | 0.16 | -0.01 | 4/24/2024 | 4/26/2024 3:59:43 PM EST |
| 32.00 | 2.65 | 4.70 | 2.81 | 0.00 | 0.00% | 0 | 6 | 0.29 | -0.95 | 0.07 | 0.00 | 4/25/2024 | 4/26/2024 3:59:43 PM EST |
| 33.00 | 1.65 | 5.30 | % | 0 | 0 | 1.07 | -0.99 | 0.02 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 34.00 | 2.65 | 6.00 | 4.50 | 0.00 | 0.00% | 0 | 1 | 0.48 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:43 PM EST |
| 35.00 | 3.60 | 5.80 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 36.00 | 4.60 | 6.80 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 37.00 | 5.60 | 7.80 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 38.00 | 6.80 | 10.00 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 40.00 | 8.70 | 12.50 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST |