Options Chain for B2GOLD CORP COM (BTG) - $5.38 as of 5/12/2026 8:46:07 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 | 4.30 | 5.90 | 5.10 | 5.05 | 0.00 | 0.00% | 10.20 | 0 | 62 | 0.00 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:52 PM EST |
| 1.00 | 4.00 | 5.40 | 4.70 | 4.45 | -0.15 | -3.27% | 4.70 | 2 | 47 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:52 PM EST |
| 1.50 | 3.30 | 4.90 | 4.10 | 3.95 | -0.25 | -5.96% | 2.73 | 2 | 10 | 8.00 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:52 PM EST |
| 2.00 | 2.75 | 4.40 | 3.58 | % | 1.79 | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 2.50 | 2.25 | 3.90 | 3.08 | % | 1.23 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 3.00 | 1.90 | 2.60 | 2.25 | % | 0.75 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 3.50 | 1.40 | 2.10 | 1.75 | % | 0.50 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 4.00 | 0.95 | 1.70 | 1.33 | % | 0.33 | 0 | 0 | 1.38 | 0.98 | 0.15 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 4.50 | 0.55 | 1.45 | 1.00 | % | 0.22 | 0 | 0 | 1.45 | 0.84 | 0.27 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 5.00 | 0.20 | 0.90 | 0.55 | 0.55 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.02 | 0.66 | 0.36 | 0.00 | 5/8/2026 | 5/12/2026 3:59:52 PM EST |
| 5.50 | 0.30 | 0.40 | 0.35 | 0.35 | -0.08 | -18.61% | 0.06 | 294 | 103 | 0.58 | 0.47 | 0.37 | 0.00 | 5/12/2026 | 5/12/2026 3:59:52 PM EST |
| 6.00 | 0.15 | 0.25 | 0.20 | 0.17 | -0.08 | -32.00% | 0.03 | 52 | 18 | 0.59 | 0.31 | 0.32 | 0.00 | 5/12/2026 | 5/12/2026 3:59:52 PM EST |
| 6.50 | 0.05 | 0.20 | 0.13 | 0.10 | % | 0.02 | 22 | 0 | 0.61 | 0.20 | 0.24 | 0.00 | 5/12/2026 | 5/12/2026 3:59:52 PM EST | |
| 7.00 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 13 | 1.29 | 0.11 | 0.17 | 0.00 | 5/11/2026 | 5/12/2026 3:59:52 PM EST |
| 7.50 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 1.42 | 0.06 | 0.11 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.60 | 0.30 | % | 0.04 | 0 | 0 | 1.77 | 0.03 | 0.06 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 8.50 | 0.00 | 0.70 | 0.35 | % | 0.04 | 0 | 0 | 2.02 | 0.01 | 0.03 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 9.00 | 0.00 | 0.70 | 0.35 | % | 0.04 | 0 | 0 | 2.13 | 0.01 | 0.02 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:52 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 | 0.30 | 0.15 | % | 0.30 | 0 | 0 | 8.18 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 1.00 | 0.00 | 0.20 | 0.10 | % | 0.10 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 1.50 | 0.00 | 0.20 | 0.10 | % | 0.07 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.70 | 0.35 | % | 0.17 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 2.50 | 0.00 | 0.70 | 0.35 | % | 0.14 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.70 | 0.35 | % | 0.12 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 3.50 | 0.00 | 0.65 | 0.33 | % | 0.09 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.40 | 0.20 | % | 0.05 | 0 | 0 | 1.42 | -0.02 | 0.15 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 4.50 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.58 | -0.16 | 0.27 | 0.00 | 5/11/2026 | 5/12/2026 3:59:52 PM EST |
| 5.00 | 0.15 | 0.30 | 0.23 | % | 0.05 | 0 | 0 | 0.49 | -0.34 | 0.36 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 5.50 | 0.40 | 0.70 | 0.55 | 0.67 | % | 0.10 | 2 | 0 | 0.59 | -0.53 | 0.37 | 0.00 | 5/12/2026 | 5/12/2026 3:59:52 PM EST | |
| 6.00 | 0.55 | 1.30 | 0.93 | % | 0.15 | 0 | 0 | 1.17 | -0.69 | 0.32 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 6.50 | 1.00 | 1.50 | 1.25 | % | 0.19 | 0 | 0 | 0.93 | -0.80 | 0.24 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 7.00 | 1.45 | 2.20 | 1.83 | % | 0.26 | 0 | 0 | 1.38 | -0.89 | 0.17 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 7.50 | 1.90 | 2.60 | 2.25 | % | 0.30 | 0 | 0 | 1.38 | -0.94 | 0.11 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 8.00 | 2.20 | 3.30 | 2.75 | % | 0.34 | 0 | 0 | 1.80 | -0.97 | 0.06 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 8.50 | 2.70 | 3.80 | 3.25 | % | 0.38 | 0 | 0 | 1.91 | -0.99 | 0.03 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 9.00 | 3.20 | 4.30 | 3.75 | % | 0.42 | 0 | 0 | 2.02 | -0.99 | 0.02 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 10.00 | 3.70 | 5.60 | 4.65 | % | 0.47 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:52 PM EST |