Options Chain for B2GOLD CORP COM (BTG) - $5.06 as of 2/6/2026 7:26:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.40 | 6.50 | 5.45 | 4.35 | 0.00 | 0.00% | 10.90 | 0 | 123 | 0.00 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:32 PM EST |
| 1.00 | 3.30 | 4.50 | 3.90 | 4.80 | 0.00 | 0.00% | 3.90 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/6/2026 3:59:32 PM EST |
| 1.50 | 2.90 | 3.90 | 3.40 | % | 2.27 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:32 PM EST | |||
| 2.00 | 2.40 | 3.40 | 2.90 | 2.92 | 0.00 | 0.00% | 1.45 | 0 | 1 | 7.87 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:32 PM EST |
| 2.50 | 2.00 | 3.20 | 2.60 | 3.40 | 0.00 | 0.00% | 1.04 | 0 | 1 | 8.52 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/6/2026 3:59:32 PM EST |
| 3.00 | 1.85 | 2.30 | 2.08 | 2.02 | +0.17 | +9.19% | 0.69 | 1 | 1 | 4.38 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:32 PM EST |
| 3.50 | 1.00 | 1.75 | 1.38 | 1.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 2/6/2026 3:59:32 PM EST |
| 4.00 | 0.50 | 1.25 | 0.88 | 0.83 | 0.00 | 0.00% | 0.22 | 0 | 63 | 2.33 | 1.00 | 0.01 | 0.00 | 2/2/2026 | 2/6/2026 3:59:32 PM EST |
| 4.50 | 0.30 | 0.70 | 0.50 | 0.50 | +0.14 | +38.89% | 0.11 | 12 | 66 | 1.36 | 0.93 | 0.32 | 0.00 | 2/6/2026 | 2/6/2026 3:59:32 PM EST |
| 5.00 | 0.15 | 0.25 | 0.20 | 0.18 | +0.07 | +63.64% | 0.04 | 16,150 | 1,219 | 0.53 | 0.57 | 0.97 | -0.01 | 2/6/2026 | 2/6/2026 3:59:32 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | 0.05 | +0.04 | +400.00% | 0.01 | 56 | 1,679 | 0.91 | 0.16 | 0.59 | -0.01 | 2/6/2026 | 2/6/2026 3:59:32 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 369 | 1.07 | 0.02 | 0.12 | 0.00 | 2/5/2026 | 2/6/2026 3:59:32 PM EST |
| 6.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 237 | 2.42 | 0.00 | 0.01 | 0.00 | 1/29/2026 | 2/6/2026 3:59:32 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:32 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 5.07 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/6/2026 3:59:32 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:32 PM EST | |||
| 8.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.67 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:32 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.93 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:32 PM EST | |||
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 6.16 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:32 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 6.38 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:32 PM EST | |||
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 6.60 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | 0.01 | % | 0.06 | 6 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:32 PM EST | |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.03 | 6 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:32 PM EST | |
| 1.50 | 0.00 | 0.95 | 0.48 | % | 0.32 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:32 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:32 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 9.25 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:32 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 7.54 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:32 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 6.13 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:32 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 335 | 1.42 | 0.00 | 0.01 | 0.00 | 2/5/2026 | 2/6/2026 3:59:32 PM EST |
| 4.50 | 0.00 | 0.15 | 0.08 | 0.01 | -0.10 | -90.91% | 0.02 | 10 | 6,977 | 1.37 | -0.07 | 0.32 | 0.00 | 2/6/2026 | 2/6/2026 3:59:32 PM EST |
| 5.00 | 0.10 | 0.20 | 0.15 | 0.10 | -0.25 | -71.43% | 0.03 | 55 | 11,405 | 0.63 | -0.43 | 0.97 | -0.01 | 2/6/2026 | 2/6/2026 3:59:32 PM EST |
| 5.50 | 0.30 | 0.70 | 0.50 | 0.85 | 0.00 | 0.00% | 0.09 | 0 | 68 | 1.52 | -0.84 | 0.59 | -0.01 | 2/4/2026 | 2/6/2026 3:59:32 PM EST |
| 6.00 | 0.80 | 1.55 | 1.18 | 1.01 | 0.00 | 0.00% | 0.20 | 0 | 1 | 3.33 | -0.98 | 0.12 | 0.00 | 2/4/2026 | 2/6/2026 3:59:32 PM EST |
| 6.50 | 1.30 | 2.00 | 1.65 | % | 0.25 | 0 | 0 | 3.61 | -1.00 | 0.01 | 0.00 | 2/6/2026 3:59:32 PM EST | |||
| 7.00 | 1.80 | 2.50 | 2.15 | 2.02 | 0.00 | 0.00% | 0.31 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 2/6/2026 3:59:32 PM EST |
| 7.50 | 2.00 | 3.20 | 2.60 | 3.05 | 0.00 | 0.00% | 0.35 | 0 | 2 | 5.08 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 2/6/2026 3:59:32 PM EST |
| 8.00 | 2.50 | 3.70 | 3.10 | 3.05 | 0.00 | 0.00% | 0.39 | 0 | 2 | 5.40 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:32 PM EST |
| 8.50 | 3.10 | 4.20 | 3.65 | 4.05 | 0.00 | 0.00% | 0.43 | 0 | 0 | 5.68 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 2/6/2026 3:59:32 PM EST |
| 9.00 | 3.60 | 4.70 | 4.15 | 4.40 | 0.00 | 0.00% | 0.46 | 0 | 1 | 5.95 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:32 PM EST |
| 9.50 | 4.10 | 5.20 | 4.65 | 4.90 | 0.00 | 0.00% | 0.49 | 0 | 1 | 6.18 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:32 PM EST |
| 10.00 | 4.60 | 5.70 | 5.15 | 5.50 | 0.00 | 0.00% | 0.52 | 0 | 1 | 6.41 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:32 PM EST |
| 10.50 | 5.10 | 6.50 | 5.80 | 5.90 | 0.00 | 0.00% | 0.55 | 0 | 1 | 7.72 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:32 PM EST |