Options Chain for B2GOLD CORP COM (BTG) - $4.48 as of 5/7/2026 10:16:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.90 | 4.90 | 4.40 | 4.40 | +0.60 | +15.79% | 8.80 | 4 | 3,358 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 3:59:43 PM EST |
| 1.00 | 3.50 | 4.40 | 3.95 | 3.60 | 0.00 | 0.00% | 3.95 | 0 | 103 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:43 PM EST |
| 1.50 | 2.95 | 4.00 | 3.48 | 3.47 | +0.55 | +18.84% | 2.32 | 4 | 93 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 3:59:43 PM EST |
| 2.00 | 2.45 | 3.50 | 2.98 | 2.47 | 0.00 | 0.00% | 1.49 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:43 PM EST |
| 2.50 | 2.05 | 2.95 | 2.50 | 2.17 | 0.00 | 0.00% | 1.00 | 0 | 6 | 6.90 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:43 PM EST |
| 3.00 | 1.55 | 2.35 | 1.95 | 1.89 | +0.22 | +13.18% | 0.65 | 1 | 9 | 9.10 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 3:59:43 PM EST |
| 3.50 | 1.50 | 1.85 | 1.68 | 1.48 | +0.46 | +45.10% | 0.48 | 1 | 15 | 5.91 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 3:59:43 PM EST |
| 4.00 | 1.10 | 1.20 | 1.15 | 1.15 | +0.62 | +116.99% | 0.29 | 28 | 144 | 1.71 | 0.95 | 0.28 | -0.01 | 5/7/2026 | 5/6/2026 3:59:43 PM EST |
| 4.50 | 0.65 | 0.75 | 0.70 | 0.70 | +0.57 | +438.47% | 0.16 | 605 | 1,212 | 1.01 | 0.49 | 1.28 | -0.03 | 5/7/2026 | 5/6/2026 3:59:43 PM EST |
| 5.00 | 0.15 | 0.30 | 0.23 | 0.25 | +0.21 | +525.00% | 0.05 | 1,788 | 3,152 | 1.52 | 0.07 | 0.44 | -0.01 | 5/7/2026 | 5/6/2026 3:59:43 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 506 | 2.89 | 0.00 | 0.03 | 0.00 | 5/6/2026 | 5/6/2026 3:59:43 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 58 | 3.62 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:43 PM EST |
| 6.50 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 1 | 5.33 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/6/2026 3:59:43 PM EST |
| 7.00 | 0.00 | 0.60 | 0.30 | % | 0.04 | 0 | 0 | 6.42 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:43 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:43 PM EST | |||
| 8.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/6/2026 3:59:43 PM EST |
| 8.50 | 0.00 | 0.60 | 0.30 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:43 PM EST | |||
| 9.00 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:43 PM EST | |||
| 9.50 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:43 PM EST | |||
| 10.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:43 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 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 3:59:43 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/6/2026 3:59:43 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:43 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:43 PM EST |
| 2.50 | 0.00 | 0.60 | 0.30 | 0.02 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:43 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.18 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:43 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.89 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:43 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 100 | 4,136 | 1.70 | -0.05 | 0.28 | -0.01 | 5/7/2026 | 5/6/2026 3:59:43 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.06 | -54.55% | 0.01 | 1 | 898 | 0.86 | -0.51 | 1.28 | -0.03 | 5/7/2026 | 5/6/2026 3:59:43 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.50 | -90.91% | 0.02 | 1 | 381 | 3.27 | -0.93 | 0.44 | -0.01 | 5/7/2026 | 5/6/2026 3:59:43 PM EST |
| 5.50 | 0.20 | 1.05 | 0.63 | 1.11 | 0.00 | 0.00% | 0.11 | 0 | 0 | 3.86 | -1.00 | 0.03 | 0.00 | 5/4/2026 | 5/6/2026 3:59:43 PM EST |
| 6.00 | 0.70 | 1.05 | 0.88 | 1.77 | 0.00 | 0.00% | 0.15 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:43 PM EST |
| 6.50 | 1.20 | 1.55 | 1.38 | 2.09 | 0.00 | 0.00% | 0.21 | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:43 PM EST |
| 7.00 | 1.65 | 2.05 | 1.85 | 2.12 | -0.50 | -19.09% | 0.26 | 1 | 2 | 6.92 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 3:59:43 PM EST |
| 7.50 | 1.95 | 2.60 | 2.28 | 2.31 | -0.78 | -25.25% | 0.30 | 3 | 3 | 7.49 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 3:59:43 PM EST |
| 8.00 | 2.55 | 3.00 | 2.78 | 2.72 | -0.74 | -21.39% | 0.35 | 6 | 6 | 7.00 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 3:59:43 PM EST |
| 8.50 | 3.10 | 3.60 | 3.35 | 4.09 | 0.00 | 0.00% | 0.39 | 0 | 1 | 9.40 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:43 PM EST |
| 9.00 | 3.60 | 4.00 | 3.80 | 4.64 | 0.00 | 0.00% | 0.42 | 0 | 0 | 9.84 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:43 PM EST |
| 9.50 | 4.10 | 4.50 | 4.30 | 4.55 | -0.61 | -11.83% | 0.45 | 1 | 0 | 8.24 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 3:59:43 PM EST |
| 10.00 | 4.60 | 5.00 | 4.80 | 5.05 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 3:59:43 PM EST |