BTI Option Chain

End of day data from July 30, 2021 for BTI options expiring on August 20, 2021.

  1. NYSE
  2. >
  3. BTI
  4. >
  5. Option Chain
|USD |BTI: $37.46 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
BTI20Aug21C40.00CALL40.00$0.06$0.05 / 113$0.10 / 991566,69719.588462%0.071699-0.0045670.0824580.0126280.001596
BTI20Aug21P35.00PUT35.00$0.15$0.05 / 163$0.15 / 78192,65822.247131%-0.057504-0.0047970.0694720.010639-0.001330
BTI20Aug21P40.00PUT40.00$2.67$2.50 / 182$2.65 / 12122,13817.644262%-0.923583-0.0125730.0824580.012628-0.022513
BTI20Aug21C35.00CALL35.00$2.55$2.50 / 47$2.65 / 391227322.351101%0.9377780.0032160.0694720.0106390.019765
BTI20Aug21P60.00PUT60.00$22.50 / 12$22.70 / 570092.369477%-0.995282-0.0079820.0000010.000000-0.036163
BTI20Aug21C60.00CALL60.00$0.05 / 390087.307717%0.0000010.0000000.0000010.0000000.000000
BTI20Aug21P55.00PUT55.00$17.50 / 18$17.70 / 580078.170112%-0.995282-0.0079880.0000010.000000-0.033150
BTI20Aug21C55.00CALL55.00$0.20 / 1890093.206577%0.0000010.0000000.0000010.0000000.000000
BTI20Aug21P50.00PUT50.00$10.35$12.50 / 13$12.70 / 570462.004296%-0.995282-0.0079940.0000010.000000-0.030136
BTI20Aug21C50.00CALL50.00$0.10$0.05 / 16403,84558.220569%0.0000010.0000000.0000010.0000000.000000
BTI20Aug21C45.00CALL45.00$0.05$0.05 / 4101,32140.152980%0.000017-0.0000030.0000460.0000070.000000
BTI20Aug21P45.00PUT45.00$7.28$7.50 / 13$7.70 / 67012643.075034%-0.995264-0.0080030.0000460.000007-0.027122
BTI20Aug21C30.00CALL30.00$7.72$7.40 / 36$7.60 / 6001244.162080%0.9952820.0080190.0000010.0000000.018082
BTI20Aug21P30.00PUT30.00$0.01$0.05 / 3901,04548.868534%-0.0000010.0000000.0000010.0000000.000000
BTI20Aug21P25.00PUT25.00$0.02$0.05 / 43015381.834371%-0.0000010.0000000.0000010.0000000.000000
BTI20Aug21C25.00CALL25.00$14.13$12.30 / 77$12.60 / 690083.657663%0.9952820.0080250.0000010.0000000.015068
BTI20Aug21C22.50CALL22.50$16.50$14.80 / 73$15.40 / 14300117.261342%0.9952820.0080280.0000010.0000000.013561
BTI20Aug21P22.50PUT22.50$0.10$0.05 / 41056100.387332%-0.0000010.0000000.0000010.0000000.000000
BTI20Aug21P20.00PUT20.00$0.05$0.05 / 370263120.926547%-0.0000010.0000000.0000010.0000000.000000
BTI20Aug21C20.00CALL20.00$19.11$17.40 / 12$17.60 / 5400111.167051%0.9952820.0080310.0000010.0000000.012054
BTI20Aug21P17.50PUT17.50$0.05$0.05 / 360261144.088311%-0.0000010.0000000.0000010.0000000.000000
BTI20Aug21C17.50CALL17.50$21.62$19.90 / 13$20.10 / 6300132.752347%0.9952820.0080340.0000010.0000000.010548