Options Chain for B2GOLD CORP COM (BTG) - $5.38 as of 2/18/2026 8:45:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.80 | 4.90 | 4.35 | % | 4.35 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 2/18/2026 4:00:07 PM EST | |||
| 1.50 | 3.30 | 4.40 | 3.85 | % | 2.57 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 2/18/2026 4:00:07 PM EST | |||
| 2.00 | 2.80 | 3.90 | 3.35 | 2.88 | 0.00 | 0.00% | 1.68 | 0 | 20 | 2.14 | 0.99 | 0.01 | 0.00 | 2/2/2026 | 2/18/2026 4:00:07 PM EST |
| 2.50 | 2.30 | 3.50 | 2.90 | 2.20 | 0.00 | 0.00% | 1.16 | 0 | 10 | 1.88 | 0.97 | 0.03 | 0.00 | 1/15/2026 | 2/18/2026 4:00:07 PM EST |
| 3.00 | 2.30 | 2.60 | 2.45 | 2.40 | -0.35 | -12.73% | 0.82 | 2 | 470 | 0.97 | 0.93 | 0.05 | 0.00 | 2/18/2026 | 2/18/2026 4:00:07 PM EST |
| 3.50 | 1.70 | 2.40 | 2.05 | 1.94 | 0.00 | 0.00% | 0.59 | 0 | 36 | 1.14 | 0.88 | 0.08 | 0.00 | 2/12/2026 | 2/18/2026 4:00:07 PM EST |
| 4.00 | 1.35 | 1.80 | 1.58 | 1.70 | 0.00 | 0.00% | 0.40 | 0 | 740 | 0.81 | 0.81 | 0.11 | 0.00 | 2/13/2026 | 2/18/2026 4:00:07 PM EST |
| 4.50 | 1.30 | 1.45 | 1.38 | 1.38 | +0.10 | +7.82% | 0.31 | 96 | 499 | 0.68 | 0.74 | 0.14 | 0.00 | 2/18/2026 | 2/18/2026 4:00:07 PM EST |
| 5.00 | 1.05 | 1.15 | 1.10 | 1.10 | +0.16 | +17.03% | 0.22 | 23,240 | 6,097 | 0.68 | 0.65 | 0.15 | 0.00 | 2/18/2026 | 2/18/2026 4:00:07 PM EST |
| 5.50 | 0.85 | 0.90 | 0.88 | 0.90 | +0.01 | +1.13% | 0.16 | 291 | 10,635 | 0.69 | 0.57 | 0.16 | 0.00 | 2/18/2026 | 2/18/2026 4:00:07 PM EST |
| 7.50 | 0.35 | 0.45 | 0.40 | 0.45 | +0.12 | +36.37% | 0.05 | 15 | 3,632 | 0.72 | 0.33 | 0.14 | 0.00 | 2/18/2026 | 2/18/2026 4:00:07 PM EST |
| 10.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.05 | +33.34% | 0.02 | 6 | 1,591 | 0.79 | 0.17 | 0.09 | 0.00 | 2/18/2026 | 2/18/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:07 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:07 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 2.59 | -0.01 | 0.01 | 0.00 | 2/18/2026 4:00:07 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 2.09 | -0.03 | 0.03 | 0.00 | 2/18/2026 4:00:07 PM EST | |||
| 3.00 | 0.00 | 0.40 | 0.20 | 0.22 | 0.00 | 0.00% | 0.07 | 0 | 11 | 1.24 | -0.07 | 0.05 | 0.00 | 1/5/2026 | 2/18/2026 4:00:07 PM EST |
| 3.50 | 0.05 | 0.25 | 0.15 | 0.22 | 0.00 | 0.00% | 0.04 | 0 | 554 | 0.66 | -0.12 | 0.08 | 0.00 | 2/5/2026 | 2/18/2026 4:00:07 PM EST |
| 4.00 | 0.00 | 0.35 | 0.18 | 0.31 | +0.01 | +3.34% | 0.04 | 24 | 1,097 | 0.70 | -0.19 | 0.11 | 0.00 | 2/18/2026 | 2/18/2026 4:00:07 PM EST |
| 4.50 | 0.40 | 0.45 | 0.43 | 0.42 | -0.03 | -6.67% | 0.10 | 35 | 675 | 0.65 | -0.26 | 0.14 | 0.00 | 2/18/2026 | 2/18/2026 4:00:07 PM EST |
| 5.00 | 0.60 | 0.75 | 0.68 | 0.65 | -0.07 | -9.73% | 0.14 | 28 | 1,129 | 0.67 | -0.35 | 0.15 | 0.00 | 2/18/2026 | 2/18/2026 4:00:07 PM EST |
| 5.50 | 0.60 | 1.35 | 0.98 | 1.00 | 0.00 | 0.00% | 0.18 | 0 | 522 | 0.69 | -0.43 | 0.16 | 0.00 | 2/17/2026 | 2/18/2026 4:00:07 PM EST |
| 7.50 | 2.00 | 3.20 | 2.60 | 2.35 | 0.00 | 0.00% | 0.35 | 0 | 24 | 1.28 | -0.67 | 0.14 | 0.00 | 1/26/2026 | 2/18/2026 4:00:07 PM EST |
| 10.00 | 4.20 | 5.30 | 4.75 | 4.50 | 0.00 | 0.00% | 0.47 | 0 | 100 | 1.30 | -0.83 | 0.09 | 0.00 | 1/26/2026 | 2/18/2026 4:00:07 PM EST |