Options Chain for B2GOLD CORP COM (BTG) - $4.98 as of 10/27/2026 8:37:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.80 | 4.30 | 4.05 | 4.00 | +0.11 | +2.83% | 4.05 | 11 | 36 | 7.21 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 1.50 | 3.20 | 3.80 | 3.50 | 3.62 | 0.00 | 0.00% | 2.33 | 0 | 3 | 5.33 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 10/27/2026 4:00:01 PM EST |
| 2.00 | 2.65 | 3.30 | 2.98 | 3.00 | 0.00 | 0.00% | 1.49 | 0 | 18 | 4.17 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 10/27/2026 4:00:01 PM EST |
| 2.50 | 2.15 | 2.80 | 2.48 | 2.93 | 0.00 | 0.00% | 0.99 | 0 | 223 | 3.32 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/27/2026 4:00:01 PM EST |
| 3.00 | 1.85 | 2.10 | 1.98 | 1.95 | +0.25 | +14.71% | 0.66 | 30 | 512 | 1.87 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 3.50 | 1.20 | 1.50 | 1.35 | 1.77 | 0.00 | 0.00% | 0.39 | 0 | 146 | 0.96 | 1.00 | 0.02 | 0.00 | 10/20/2026 | 10/27/2026 4:00:01 PM EST |
| 4.00 | 0.75 | 1.10 | 0.93 | 0.76 | 0.00 | 0.00% | 0.23 | 0 | 3,223 | 1.03 | 0.94 | 0.17 | 0.00 | 10/26/2026 | 10/27/2026 4:00:01 PM EST |
| 4.50 | 0.50 | 0.65 | 0.58 | 0.60 | +0.15 | +33.34% | 0.13 | 110 | 4,806 | 0.53 | 0.78 | 0.42 | 0.00 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 5.00 | 0.20 | 0.30 | 0.25 | 0.29 | +0.10 | +52.64% | 0.05 | 15,049 | 20,057 | 0.50 | 0.52 | 0.57 | -0.01 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 5.50 | 0.05 | 0.15 | 0.10 | 0.11 | +0.05 | +83.34% | 0.02 | 56 | 6,517 | 0.53 | 0.25 | 0.47 | 0.00 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.01 | +25.00% | 0.01 | 221 | 5,139 | 0.62 | 0.08 | 0.23 | 0.00 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.79 | 0.02 | 0.08 | 0.00 | 10/22/2026 | 10/27/2026 4:00:01 PM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.55 | 0.01 | 0.02 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7,282 | 1.08 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 4:00:01 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 8.50 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.87 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 4:00:01 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 630 | 1.41 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 4:00:01 PM EST |
| 9.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 750 | 2.20 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/27/2026 4:00:01 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 322 | 2.39 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/27/2026 4:00:01 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 2.17 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.20 | 0.10 | % | 0.10 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 1.50 | 0.00 | 0.20 | 0.10 | % | 0.07 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.20 | 0.10 | % | 0.05 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.82 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/27/2026 4:00:01 PM EST |
| 3.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 343 | 1.40 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/27/2026 4:00:01 PM EST |
| 3.50 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 2,674 | 1.65 | 0.00 | 0.02 | 0.00 | 10/13/2026 | 10/27/2026 4:00:01 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,179 | 0.72 | -0.06 | 0.17 | 0.00 | 10/23/2026 | 10/27/2026 4:00:01 PM EST |
| 4.50 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 3,016 | 0.56 | -0.22 | 0.42 | 0.00 | 10/26/2026 | 10/27/2026 4:00:01 PM EST |
| 5.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.06 | -16.67% | 0.06 | 65 | 3,141 | 0.57 | -0.48 | 0.57 | -0.01 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 5.50 | 0.55 | 0.80 | 0.68 | 0.75 | 0.00 | 0.00% | 0.12 | 0 | 875 | 0.64 | -0.75 | 0.47 | 0.00 | 10/26/2026 | 10/27/2026 4:00:01 PM EST |
| 6.00 | 0.95 | 1.20 | 1.08 | 1.10 | 0.00 | 0.00% | 0.18 | 0 | 1,018 | 0.95 | -0.92 | 0.23 | 0.00 | 10/22/2026 | 10/27/2026 4:00:01 PM EST |
| 6.50 | 1.25 | 1.85 | 1.55 | 1.25 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.52 | -0.98 | 0.08 | 0.00 | 10/21/2026 | 10/27/2026 4:00:01 PM EST |
| 7.00 | 1.95 | 2.35 | 2.15 | % | 0.31 | 0 | 0 | 1.72 | -0.99 | 0.02 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 7.50 | 2.45 | 2.75 | 2.60 | 2.65 | +0.52 | +24.42% | 0.35 | 2 | 34 | 1.64 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 8.00 | 2.95 | 3.40 | 3.18 | % | 0.40 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 8.50 | 3.40 | 3.90 | 3.65 | % | 0.43 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 9.00 | 3.90 | 4.40 | 4.15 | 4.55 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 10/27/2026 4:00:01 PM EST |
| 9.50 | 4.20 | 4.90 | 4.55 | % | 0.48 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 10.00 | 4.70 | 5.40 | 5.05 | 5.00 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 10/27/2026 4:00:01 PM EST |
| 11.00 | 5.80 | 6.40 | 6.10 | 6.50 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 10/27/2026 4:00:01 PM EST |
| 12.00 | 6.70 | 7.40 | 7.05 | % | 0.59 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST |