Options Chain for B2GOLD CORP COM (BTG) - $4.95 as of 5/8/2026 7:13:29 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 | 4.50 | 4.15 | 4.01 | 0.00 | 0.00% | 4.15 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 4:00:13 PM EST |
| 1.50 | 3.30 | 4.00 | 3.65 | 2.89 | 0.00 | 0.00% | 2.43 | 0 | 3 | 8.29 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:13 PM EST |
| 2.00 | 2.95 | 3.40 | 3.18 | 3.19 | +0.39 | +13.93% | 1.59 | 4 | 5 | 5.31 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 2.50 | 2.45 | 2.90 | 2.68 | 2.62 | % | 1.07 | 1 | 286 | 4.23 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:13 PM EST | |
| 3.00 | 2.00 | 2.40 | 2.20 | 2.19 | -0.01 | -0.46% | 0.73 | 3 | 182 | 3.36 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 3.50 | 1.75 | 1.90 | 1.83 | 1.76 | +0.04 | +2.33% | 0.52 | 133 | 9,797 | 2.14 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 4.00 | 1.20 | 1.40 | 1.30 | 1.30 | +0.10 | +8.34% | 0.33 | 225 | 3,502 | 1.96 | 1.00 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 4.50 | 0.75 | 0.85 | 0.80 | 0.80 | +0.25 | +45.46% | 0.18 | 92 | 2,839 | 1.05 | 0.97 | 0.15 | 0.00 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 5.00 | 0.30 | 0.40 | 0.35 | 0.34 | +0.19 | +126.67% | 0.07 | 1,208 | 7,766 | 0.53 | 0.76 | 0.65 | -0.01 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 5.50 | 0.05 | 0.10 | 0.08 | 0.07 | +0.01 | +16.67% | 0.01 | 18,420 | 41,340 | 0.51 | 0.37 | 0.77 | -0.01 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.01 | 6 | 9,080 | 0.85 | 0.11 | 0.36 | -0.01 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 6.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.47 | 0.02 | 0.08 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.01 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 7,997 | 1.73 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 8.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 8.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 9.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 9.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,847 | 2.71 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/8/2026 4:00:13 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 12.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.70 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 4:00:13 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 1.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:13 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.52 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:13 PM EST |
| 2.50 | 0.00 | 0.15 | 0.08 | % | 0.03 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 139 | 3.39 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:13 PM EST |
| 3.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 525 | 2.65 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:13 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3,022 | 1.61 | 0.00 | 0.01 | 0.00 | 5/7/2026 | 5/8/2026 4:00:13 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.01 | 41 | 3,482 | 1.08 | -0.03 | 0.15 | 0.00 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 5.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.08 | -61.54% | 0.02 | 42 | 3,713 | 0.66 | -0.24 | 0.65 | -0.01 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 5.50 | 0.10 | 0.40 | 0.25 | 0.31 | -0.16 | -34.05% | 0.05 | 2 | 1,165 | 0.98 | -0.63 | 0.77 | -0.01 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 6.00 | 0.45 | 0.75 | 0.60 | 1.61 | 0.00 | 0.00% | 0.10 | 0 | 51 | 0.88 | -0.89 | 0.36 | -0.01 | 4/28/2026 | 5/8/2026 4:00:13 PM EST |
| 6.50 | 1.10 | 1.55 | 1.33 | 1.41 | -0.06 | -4.09% | 0.20 | 2 | 2 | 2.53 | -0.98 | 0.08 | 0.00 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 7.00 | 1.60 | 2.20 | 1.90 | 2.19 | 0.00 | 0.00% | 0.27 | 0 | 1 | 3.48 | -1.00 | 0.01 | 0.00 | 5/7/2026 | 5/8/2026 4:00:13 PM EST |
| 7.50 | 2.00 | 2.75 | 2.38 | 3.30 | 0.00 | 0.00% | 0.32 | 0 | 7 | 4.01 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 4:00:13 PM EST |
| 8.00 | 2.55 | 3.20 | 2.88 | 2.75 | 0.00 | 0.00% | 0.36 | 0 | 1 | 4.14 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:13 PM EST |
| 8.50 | 2.90 | 3.40 | 3.15 | 3.38 | +0.14 | +4.33% | 0.37 | 1 | 2 | 3.16 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 9.00 | 3.60 | 4.20 | 3.90 | % | 0.43 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 9.50 | 4.00 | 4.70 | 4.35 | 5.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:13 PM EST |
| 10.00 | 4.50 | 5.20 | 4.85 | 5.50 | 0.00 | 0.00% | 0.48 | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:13 PM EST |
| 11.00 | 5.50 | 6.20 | 5.85 | 6.45 | 0.00 | 0.00% | 0.53 | 0 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:13 PM EST |
| 12.00 | 6.50 | 7.20 | 6.85 | 7.45 | 0.00 | 0.00% | 0.57 | 0 | 1 | 5.88 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:13 PM EST |