Options Chain for BRITISH AMERN TOB PLC SPONSORED ADR (BTI) - $62.08 as of 2/20/2026 7:35:03 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 | 30.30 | 34.20 | 32.25 | % | 1.07 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 35.00 | 25.30 | 29.20 | 27.25 | % | 0.78 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 40.00 | 20.30 | 24.30 | 22.30 | % | 0.56 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 45.00 | 15.30 | 19.30 | 17.30 | % | 0.38 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 50.00 | 11.10 | 13.30 | 12.20 | 12.20 | % | 0.24 | 6 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST | |
| 55.00 | 7.40 | 7.70 | 7.55 | 7.55 | % | 0.14 | 5 | 0 | 0.33 | 0.91 | 0.04 | -0.01 | 2/20/2026 | 2/20/2026 4:00:04 PM EST | |
| 60.00 | 3.10 | 3.50 | 3.30 | 3.10 | +0.54 | +21.10% | 0.06 | 318 | 635 | 0.25 | 0.64 | 0.07 | -0.02 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 65.00 | 0.80 | 0.90 | 0.85 | 0.90 | +0.20 | +28.58% | 0.01 | 46 | 10 | 0.21 | 0.28 | 0.07 | -0.01 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 70.00 | 0.15 | 0.25 | 0.20 | % | 0.00 | 0 | 0 | 0.23 | 0.07 | 0.03 | -0.01 | 2/20/2026 4:00:04 PM EST | |||
| 75.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.33 | 0.01 | 0.01 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 85.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 50.00 | 0.10 | 0.20 | 0.15 | 0.15 | % | 0.00 | 5 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST | |
| 55.00 | 0.35 | 0.45 | 0.40 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.26 | -0.09 | 0.04 | -0.01 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 60.00 | 1.40 | 1.50 | 1.45 | 1.40 | -0.85 | -37.78% | 0.02 | 67 | 10 | 0.23 | -0.36 | 0.07 | -0.02 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 65.00 | 4.10 | 4.40 | 4.25 | % | 0.07 | 0 | 0 | 0.22 | -0.72 | 0.07 | -0.01 | 2/20/2026 4:00:04 PM EST | |||
| 70.00 | 8.50 | 8.90 | 8.70 | % | 0.12 | 0 | 0 | 0.27 | -0.93 | 0.03 | -0.01 | 2/20/2026 4:00:04 PM EST | |||
| 75.00 | 11.90 | 15.10 | 13.50 | % | 0.18 | 0 | 0 | 0.61 | -0.99 | 0.01 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 80.00 | 16.40 | 20.40 | 18.40 | % | 0.23 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 85.00 | 21.40 | 25.50 | 23.45 | % | 0.28 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST |