Options Chain for BRITISH AMERN TOB PLC SPONSORED ADR (BTI) - $60.76 as of 2/20/2026 9:14:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 38.90 | 43.00 | 40.95 | 38.00 | 0.00 | 0.00% | 2.05 | 0 | 2 | 3.50 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 2/19/2026 4:00:06 PM EST |
| 23.00 | 35.90 | 40.10 | 38.00 | 29.50 | 0.00 | 0.00% | 1.65 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 2/19/2026 4:00:06 PM EST |
| 25.00 | 34.00 | 38.00 | 36.00 | 15.93 | 0.00 | 0.00% | 1.44 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 2/19/2026 4:00:06 PM EST |
| 26.00 | 33.00 | 37.00 | 35.00 | % | 1.35 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:06 PM EST | |||
| 27.00 | 32.00 | 36.00 | 34.00 | % | 1.26 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:06 PM EST | |||
| 28.00 | 31.00 | 35.00 | 33.00 | % | 1.18 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:06 PM EST | |||
| 29.00 | 30.00 | 34.00 | 32.00 | % | 1.10 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:06 PM EST | |||
| 30.00 | 29.00 | 33.00 | 31.00 | 27.10 | 0.00 | 0.00% | 1.03 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 2/19/2026 4:00:06 PM EST |
| 31.00 | 28.00 | 32.00 | 30.00 | % | 0.97 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:06 PM EST | |||
| 32.00 | 27.00 | 31.10 | 29.05 | % | 0.91 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:06 PM EST | |||
| 33.00 | 26.00 | 30.10 | 28.05 | 24.50 | 0.00 | 0.00% | 0.85 | 0 | 15 | 2.14 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 2/19/2026 4:00:06 PM EST |
| 34.00 | 25.00 | 29.10 | 27.05 | 18.30 | 0.00 | 0.00% | 0.80 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 2/19/2026 4:00:06 PM EST |
| 35.00 | 24.00 | 28.10 | 26.05 | 17.60 | 0.00 | 0.00% | 0.74 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 2/19/2026 4:00:06 PM EST |
| 36.00 | 23.00 | 27.00 | 25.00 | % | 0.69 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:06 PM EST | |||
| 37.00 | 22.00 | 26.10 | 24.05 | 16.00 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 2/19/2026 4:00:06 PM EST |
| 38.00 | 21.00 | 25.10 | 23.05 | 18.90 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 2/19/2026 4:00:06 PM EST |
| 39.00 | 20.00 | 24.10 | 22.05 | 13.94 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 2/19/2026 4:00:06 PM EST |
| 40.00 | 19.00 | 23.10 | 21.05 | 18.45 | 0.00 | 0.00% | 0.53 | 0 | 8 | 1.61 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 2/19/2026 4:00:06 PM EST |
| 41.00 | 18.00 | 22.10 | 20.05 | 11.10 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 2/19/2026 4:00:06 PM EST |
| 42.00 | 17.10 | 20.50 | 18.80 | 15.30 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 2/19/2026 4:00:06 PM EST |
| 43.00 | 16.10 | 19.60 | 17.85 | 14.20 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 2/19/2026 4:00:06 PM EST |
| 44.00 | 15.10 | 18.50 | 16.80 | 13.09 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 2/19/2026 4:00:06 PM EST |
| 45.00 | 15.70 | 16.50 | 16.10 | 16.00 | 0.00 | 0.00% | 0.36 | 0 | 91 | 0.79 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:06 PM EST |
| 46.00 | 13.10 | 15.80 | 14.45 | 11.90 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 2/19/2026 4:00:06 PM EST |
| 47.00 | 13.10 | 15.00 | 14.05 | 10.70 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 2/19/2026 4:00:06 PM EST |
| 48.00 | 13.00 | 13.50 | 13.25 | 9.75 | 0.00 | 0.00% | 0.28 | 0 | 5 | 0.66 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 2/19/2026 4:00:06 PM EST |
| 49.00 | 12.00 | 12.50 | 12.25 | 11.30 | 0.00 | 0.00% | 0.25 | 0 | 172 | 0.61 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:06 PM EST |
| 50.00 | 11.00 | 11.40 | 11.20 | 11.10 | 0.00 | 0.00% | 0.22 | 0 | 1,700 | 0.49 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:06 PM EST |
| 55.00 | 6.10 | 6.70 | 6.40 | 6.30 | 0.00 | 0.00% | 0.12 | 0 | 1,667 | 0.26 | 0.95 | 0.03 | -0.01 | 2/19/2026 | 2/19/2026 4:00:06 PM EST |
| 60.00 | 2.25 | 2.35 | 2.30 | 2.25 | 0.00 | 0.00% | 0.04 | 0 | 6,028 | 0.24 | 0.63 | 0.09 | -0.03 | 2/19/2026 | 2/19/2026 4:00:06 PM EST |
| 65.00 | 0.35 | 0.50 | 0.43 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 5,648 | 0.24 | 0.19 | 0.07 | -0.02 | 2/19/2026 | 2/19/2026 4:00:06 PM EST |
| 70.00 | 0.05 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 692 | 0.27 | 0.02 | 0.01 | 0.00 | 2/19/2026 | 2/19/2026 4:00:06 PM EST |
| 75.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,573 | 0.40 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,163 | 0.50 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/19/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:06 PM EST | |||
| 23.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.49 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 2/19/2026 4:00:06 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 11 | 2.93 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 2/19/2026 4:00:06 PM EST |
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:06 PM EST | |||
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:06 PM EST | |||
| 28.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 4 | 2.61 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 2/19/2026 4:00:06 PM EST |
| 29.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:06 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 256 | 2.42 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/19/2026 4:00:06 PM EST |
| 31.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:06 PM EST | |||
| 32.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:06 PM EST | |||
| 33.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 66 | 2.16 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 2/19/2026 4:00:06 PM EST |
| 34.00 | 0.00 | 1.55 | 0.78 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.86 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 2/19/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 526 | 0.98 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 2/19/2026 4:00:06 PM EST |
| 36.00 | 0.00 | 0.30 | 0.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.13 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 2/19/2026 4:00:06 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.89 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 2/19/2026 4:00:06 PM EST |
| 38.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.85 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 2/19/2026 4:00:06 PM EST |
| 39.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 909 | 0.81 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 2/19/2026 4:00:06 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.77 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/19/2026 4:00:06 PM EST |
| 41.00 | 0.00 | 0.15 | 0.08 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 374 | 0.73 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 2/19/2026 4:00:06 PM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 539 | 0.69 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/19/2026 4:00:06 PM EST |
| 43.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,485 | 0.65 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:06 PM EST |
| 44.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,156 | 0.62 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 2/19/2026 4:00:06 PM EST |
| 45.00 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,417 | 0.55 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:06 PM EST |
| 46.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 564 | 0.59 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/19/2026 4:00:06 PM EST |
| 47.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 679 | 0.50 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 4:00:06 PM EST |
| 48.00 | 0.05 | 0.15 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 536 | 0.47 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/19/2026 4:00:06 PM EST |
| 49.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 885 | 0.43 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 4:00:06 PM EST |
| 50.00 | 0.10 | 0.15 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2,215 | 0.42 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:06 PM EST |
| 55.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7,991 | 0.29 | -0.05 | 0.03 | -0.01 | 2/19/2026 | 2/19/2026 4:00:06 PM EST |
| 60.00 | 1.05 | 1.15 | 1.10 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 2,159 | 0.24 | -0.37 | 0.09 | -0.03 | 2/19/2026 | 2/19/2026 4:00:06 PM EST |
| 65.00 | 4.10 | 4.40 | 4.25 | 5.05 | 0.00 | 0.00% | 0.07 | 0 | 51 | 0.23 | -0.81 | 0.07 | -0.02 | 2/12/2026 | 2/19/2026 4:00:06 PM EST |
| 70.00 | 7.20 | 11.10 | 9.15 | % | 0.13 | 0 | 0 | 0.79 | -0.98 | 0.01 | 0.00 | 2/19/2026 4:00:06 PM EST | |||
| 75.00 | 12.50 | 16.10 | 14.30 | % | 0.19 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:06 PM EST | |||
| 80.00 | 17.10 | 21.10 | 19.10 | % | 0.24 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:06 PM EST |