Options Chain for BRITISH AMERN TOB PLC SPONSORED ADR (BTI) - $59.50 as of 2/13/2026 7:35:12 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 | 27.70 | 31.60 | 29.65 | % | 0.99 | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 35.00 | 22.70 | 26.60 | 24.65 | 22.35 | 0.00 | 0.00% | 0.70 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 2/13/2026 4:00:01 PM EST |
| 40.00 | 17.70 | 21.60 | 19.65 | % | 0.49 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 45.00 | 13.40 | 15.80 | 14.60 | 15.95 | 0.00 | 0.00% | 0.32 | 0 | 17 | 2.05 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:01 PM EST |
| 50.00 | 8.90 | 10.10 | 9.50 | 10.30 | 0.00 | 0.00% | 0.19 | 0 | 38 | 1.11 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 55.00 | 4.40 | 4.90 | 4.65 | 4.90 | -0.80 | -14.04% | 0.08 | 60 | 876 | 0.55 | 0.98 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 60.00 | 0.50 | 0.65 | 0.58 | 0.50 | -0.85 | -62.97% | 0.01 | 118 | 7,340 | 0.22 | 0.43 | 0.21 | -0.06 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 65.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 15 | 1,866 | 0.41 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.73 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 1.80 | 0.90 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.89 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 85.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.34 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.74 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 25 | 1,158 | 0.66 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.11 | +0.01 | +10.00% | 0.00 | 40 | 3,532 | 0.39 | -0.02 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 60.00 | 0.90 | 1.10 | 1.00 | 0.99 | +0.24 | +32.00% | 0.02 | 53 | 2,688 | 0.24 | -0.57 | 0.21 | -0.06 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 65.00 | 5.20 | 5.80 | 5.50 | 2.95 | 0.00 | 0.00% | 0.08 | 0 | 101 | 0.58 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:01 PM EST |
| 70.00 | 9.00 | 11.80 | 10.40 | % | 0.15 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 75.00 | 13.40 | 17.20 | 15.30 | % | 0.20 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 80.00 | 18.40 | 22.20 | 20.30 | % | 0.25 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 85.00 | 23.40 | 27.20 | 25.30 | % | 0.30 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST |