Options Chain for B2GOLD CORP COM (BTG) - $4.73 as of 4/6/2026 7:15:24 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 | 3.80 | 5.20 | 4.50 | 4.42 | 0.00 | 0.00% | 9.00 | 0 | 3,208 | 0.00 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 4:00:11 PM EST |
| 1.00 | 3.30 | 4.70 | 4.00 | 3.60 | 0.00 | 0.00% | 4.00 | 0 | 614 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 4:00:11 PM EST |
| 1.50 | 2.70 | 4.20 | 3.45 | % | 2.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:11 PM EST | |||
| 2.00 | 2.20 | 3.30 | 2.75 | % | 1.38 | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:11 PM EST | |||
| 2.50 | 1.90 | 2.65 | 2.28 | % | 0.91 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:11 PM EST | |||
| 3.00 | 1.40 | 2.15 | 1.78 | 1.18 | 0.00 | 0.00% | 0.59 | 0 | 14 | 2.92 | 0.99 | 0.02 | 0.00 | 3/27/2026 | 4/6/2026 4:00:11 PM EST |
| 3.50 | 0.95 | 1.35 | 1.15 | 1.10 | 0.00 | 0.00% | 0.33 | 15 | 40 | 1.37 | 0.95 | 0.11 | 0.00 | 4/6/2026 | 4/6/2026 4:00:11 PM EST |
| 4.00 | 0.65 | 0.85 | 0.75 | 0.75 | -0.05 | -6.25% | 0.19 | 2 | 237 | 0.93 | 0.83 | 0.29 | -0.01 | 4/6/2026 | 4/6/2026 4:00:11 PM EST |
| 4.50 | 0.10 | 0.65 | 0.38 | 0.46 | +0.06 | +15.00% | 0.08 | 60 | 116 | 1.15 | 0.63 | 0.45 | -0.01 | 4/6/2026 | 4/6/2026 4:00:11 PM EST |
| 5.00 | 0.15 | 0.30 | 0.23 | 0.20 | 0.00 | 0.00% | 0.05 | 5,009 | 191 | 0.70 | 0.40 | 0.46 | -0.01 | 4/6/2026 | 4/6/2026 4:00:11 PM EST |
| 5.50 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 328 | 1 | 0.62 | 0.23 | 0.35 | -0.01 | 4/6/2026 | 4/6/2026 4:00:11 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 708 | 1.19 | 0.11 | 0.22 | 0.00 | 4/2/2026 | 4/6/2026 4:00:11 PM EST |
| 6.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.75 | 0.05 | 0.12 | 0.00 | 3/30/2026 | 4/6/2026 4:00:11 PM EST |
| 7.00 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 2.39 | 0.02 | 0.05 | 0.00 | 4/6/2026 4:00:11 PM EST | |||
| 7.50 | 0.00 | 0.60 | 0.30 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 51 | 2.68 | 0.01 | 0.02 | 0.00 | 3/30/2026 | 4/6/2026 4:00:11 PM EST |
| 8.00 | 0.00 | 0.60 | 0.30 | % | 0.04 | 0 | 0 | 2.83 | 0.00 | 0.01 | 0.00 | 4/6/2026 4:00:11 PM EST | |||
| 8.50 | 0.00 | 0.60 | 0.30 | % | 0.04 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:11 PM EST | |||
| 9.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:11 PM EST | |||
| 9.50 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:11 PM EST | |||
| 10.00 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:11 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 | 0.60 | 0.30 | % | 0.60 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:11 PM EST | |||
| 1.00 | 0.00 | 0.60 | 0.30 | % | 0.30 | 0 | 0 | 9.75 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:11 PM EST | |||
| 1.50 | 0.00 | 0.60 | 0.30 | % | 0.20 | 0 | 0 | 6.83 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:11 PM EST | |||
| 2.00 | 0.00 | 0.60 | 0.30 | % | 0.15 | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:11 PM EST | |||
| 2.50 | 0.00 | 0.60 | 0.30 | % | 0.12 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:11 PM EST | |||
| 3.00 | 0.00 | 0.60 | 0.30 | % | 0.10 | 0 | 0 | 3.34 | -0.01 | 0.02 | 0.00 | 4/6/2026 4:00:11 PM EST | |||
| 3.50 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.07 | 0 | 1 | 2.37 | -0.05 | 0.11 | 0.00 | 3/27/2026 | 4/6/2026 4:00:11 PM EST |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 62 | 0.90 | -0.17 | 0.29 | -0.01 | 4/2/2026 | 4/6/2026 4:00:11 PM EST |
| 4.50 | 0.15 | 0.60 | 0.38 | 0.20 | -0.08 | -28.58% | 0.08 | 1 | 23 | 0.60 | -0.37 | 0.45 | -0.01 | 4/6/2026 | 4/6/2026 4:00:11 PM EST |
| 5.00 | 0.45 | 0.65 | 0.55 | 0.50 | -0.04 | -7.41% | 0.11 | 1 | 12 | 0.75 | -0.60 | 0.46 | -0.01 | 4/6/2026 | 4/6/2026 4:00:11 PM EST |
| 5.50 | 0.50 | 1.25 | 0.88 | % | 0.16 | 0 | 0 | 1.50 | -0.77 | 0.35 | -0.01 | 4/6/2026 4:00:11 PM EST | |||
| 6.00 | 0.90 | 1.65 | 1.28 | 1.28 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.55 | -0.89 | 0.22 | 0.00 | 4/2/2026 | 4/6/2026 4:00:11 PM EST |
| 6.50 | 1.45 | 2.15 | 1.80 | % | 0.28 | 0 | 0 | 1.77 | -0.95 | 0.12 | 0.00 | 4/6/2026 4:00:11 PM EST | |||
| 7.00 | 1.70 | 2.65 | 2.18 | % | 0.31 | 0 | 0 | 1.97 | -0.98 | 0.05 | 0.00 | 4/6/2026 4:00:11 PM EST | |||
| 7.50 | 2.20 | 3.40 | 2.80 | 3.29 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.71 | -0.99 | 0.02 | 0.00 | 3/25/2026 | 4/6/2026 4:00:11 PM EST |
| 8.00 | 2.70 | 3.90 | 3.30 | 3.25 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.88 | -1.00 | 0.01 | 0.00 | 4/2/2026 | 4/6/2026 4:00:11 PM EST |
| 8.50 | 3.20 | 4.40 | 3.80 | % | 0.45 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:11 PM EST | |||
| 9.00 | 3.70 | 4.90 | 4.30 | 4.25 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:11 PM EST |
| 9.50 | 4.20 | 5.40 | 4.80 | % | 0.51 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:11 PM EST | |||
| 10.00 | 4.70 | 5.90 | 5.30 | % | 0.53 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:11 PM EST |