Options Chain for B2GOLD CORP COM (BTG) - $4.90 as of 1/30/2026 7:34:43 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 | 4.10 | 5.10 | 4.60 | % | 9.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 1.00 | 3.60 | 4.10 | 3.85 | % | 3.85 | 0 | 0 | 6.46 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 1.50 | 3.00 | 4.20 | 3.60 | 4.00 | 0.00 | 0.00% | 2.40 | 0 | 20 | 9.21 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:54 PM EST |
| 2.00 | 2.50 | 3.70 | 3.10 | % | 1.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 2.50 | 2.00 | 3.20 | 2.60 | 2.98 | 0.00 | 0.00% | 1.04 | 0 | 11 | 5.56 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:54 PM EST |
| 3.00 | 1.80 | 2.50 | 2.15 | 2.78 | 0.00 | 0.00% | 0.72 | 0 | 121 | 3.79 | 1.00 | 0.01 | 0.00 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 3.50 | 1.25 | 1.55 | 1.40 | 1.55 | -0.35 | -18.43% | 0.40 | 2 | 3,268 | 1.57 | 0.97 | 0.08 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 4.00 | 0.85 | 1.05 | 0.95 | 1.05 | -0.50 | -32.26% | 0.24 | 5 | 924 | 1.12 | 0.88 | 0.22 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 4.50 | 0.50 | 0.65 | 0.58 | 0.55 | -0.56 | -50.45% | 0.13 | 243 | 2,885 | 0.73 | 0.71 | 0.37 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 5.00 | 0.30 | 0.35 | 0.33 | 0.33 | -0.31 | -48.44% | 0.07 | 1,255 | 9,032 | 0.78 | 0.50 | 0.44 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 5.50 | 0.15 | 0.20 | 0.18 | 0.17 | -0.23 | -57.50% | 0.03 | 11,461 | 13,714 | 0.81 | 0.31 | 0.38 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 6.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.14 | -58.34% | 0.01 | 856 | 2,615 | 0.78 | 0.18 | 0.27 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 6.50 | 0.00 | 0.15 | 0.08 | 0.04 | -0.07 | -63.64% | 0.01 | 1 | 732 | 1.23 | 0.09 | 0.17 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 7.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 172 | 2.43 | 0.04 | 0.09 | 0.00 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 237 | 1.18 | 0.02 | 0.05 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 8.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.32 | 0.01 | 0.02 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 8.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.41 | 0.00 | 0.01 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 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 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 8.64 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 6.62 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.28 | 0.00 | 0.01 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 3.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 6 | 2.86 | -0.03 | 0.08 | 0.00 | 1/12/2026 | 1/30/2026 3:59:54 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.01 | 40 | 1,501 | 0.75 | -0.12 | 0.22 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 4.50 | 0.10 | 0.20 | 0.15 | 0.15 | +0.05 | +50.00% | 0.03 | 638 | 14,431 | 0.76 | -0.29 | 0.37 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 5.00 | 0.40 | 0.50 | 0.45 | 0.43 | +0.26 | +152.95% | 0.09 | 507 | 7,652 | 0.86 | -0.50 | 0.44 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 5.50 | 0.65 | 0.80 | 0.73 | 0.77 | +0.40 | +108.11% | 0.13 | 33 | 1,701 | 0.69 | -0.69 | 0.38 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 6.00 | 0.90 | 1.35 | 1.13 | 0.99 | +0.32 | +47.77% | 0.19 | 5 | 80 | 1.28 | -0.82 | 0.27 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 6.50 | 1.25 | 1.80 | 1.53 | 1.35 | +0.20 | +17.40% | 0.24 | 10 | 56 | 1.39 | -0.91 | 0.17 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 7.00 | 1.55 | 2.45 | 2.00 | % | 0.29 | 0 | 0 | 1.98 | -0.96 | 0.09 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 7.50 | 2.00 | 3.20 | 2.60 | 3.10 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.76 | -0.98 | 0.05 | 0.00 | 1/16/2026 | 1/30/2026 3:59:54 PM EST |
| 8.00 | 2.30 | 3.50 | 2.90 | % | 0.36 | 0 | 0 | 2.47 | -0.99 | 0.02 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 8.50 | 2.80 | 4.00 | 3.40 | % | 0.40 | 0 | 0 | 2.63 | -1.00 | 0.01 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 9.00 | 3.30 | 4.50 | 3.90 | % | 0.43 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 10.00 | 4.30 | 5.50 | 4.90 | % | 0.49 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST |