Options Chain for B2GOLD CORP COM (BTG) - $4.90 as of 2/2/2026 10:14:54 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 | 4.20 | 4.50 | 4.35 | 5.35 | 0.00 | 0.00% | 8.70 | 0 | 207 | 0.00 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:58:58 AM EST |
| 1.00 | 3.30 | 4.40 | 3.85 | 4.55 | 0.00 | 0.00% | 3.85 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:58 AM EST |
| 1.50 | 2.90 | 3.80 | 3.35 | 4.20 | 0.00 | 0.00% | 2.23 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:58:58 AM EST |
| 2.00 | 2.40 | 3.40 | 2.90 | 3.84 | 0.00 | 0.00% | 1.45 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:58:58 AM EST |
| 2.50 | 2.00 | 2.65 | 2.33 | 3.20 | 0.00 | 0.00% | 0.93 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:58:58 AM EST |
| 3.00 | 1.50 | 2.15 | 1.83 | 1.85 | +0.24 | +14.91% | 0.61 | 1 | 67 | 5.77 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 3.50 | 0.95 | 1.70 | 1.33 | % | 0.38 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:58 AM EST | |||
| 4.00 | 0.45 | 1.20 | 0.83 | 1.30 | 0.00 | 0.00% | 0.21 | 0 | 6 | 3.60 | 0.99 | 0.07 | 0.00 | 1/27/2026 | 2/2/2026 9:58:58 AM EST |
| 4.50 | 0.25 | 0.50 | 0.38 | 0.42 | -0.03 | -6.67% | 0.08 | 120 | 348 | 0.68 | 0.83 | 0.59 | -0.02 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 5.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.06 | -40.00% | 0.02 | 436 | 604 | 0.86 | 0.40 | 0.89 | -0.02 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.06 | +0.01 | +20.00% | 0.01 | 19 | 1,050 | 1.10 | 0.10 | 0.41 | -0.01 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.01 | 10 | 1,655 | 1.58 | 0.01 | 0.08 | 0.00 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 6.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 25 | 3.94 | 0.00 | 0.01 | 0.00 | 1/29/2026 | 2/2/2026 9:58:58 AM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 1 | 6.43 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:58 AM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 6.88 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:58 AM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 7.27 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:58 AM EST | |||
| 8.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 7.63 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:58 AM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 7.96 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/2/2026 9:58:58 AM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 8.26 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:58 AM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 8.54 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:58 AM EST | |||
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 8.80 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:58 AM 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 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:58 AM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:58 AM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:58 AM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:58 AM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:58 AM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 9.48 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:58 AM EST | |||
| 3.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:58 AM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 4 | 7,394 | 2.07 | -0.01 | 0.07 | 0.00 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | 0.04 | -0.03 | -42.86% | 0.01 | 33 | 1,324 | 1.21 | -0.17 | 0.59 | -0.02 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 5.00 | 0.20 | 0.30 | 0.25 | 0.27 | +0.02 | +8.00% | 0.05 | 62 | 3,066 | 0.81 | -0.60 | 0.89 | -0.02 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 5.50 | 0.55 | 1.05 | 0.80 | 0.40 | -0.20 | -33.34% | 0.15 | 3 | 248 | 3.39 | -0.90 | 0.41 | -0.01 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 6.00 | 0.85 | 1.55 | 1.20 | 1.01 | 0.00 | 0.00% | 0.20 | 0 | 57 | 3.81 | -0.99 | 0.08 | 0.00 | 1/30/2026 | 2/2/2026 9:58:58 AM EST |
| 6.50 | 1.35 | 2.05 | 1.70 | 1.14 | 0.00 | 0.00% | 0.26 | 0 | 1 | 4.37 | -1.00 | 0.01 | 0.00 | 1/26/2026 | 2/2/2026 9:58:58 AM EST |
| 7.00 | 1.90 | 2.55 | 2.23 | 2.40 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 2/2/2026 9:58:58 AM EST |
| 7.50 | 2.20 | 2.85 | 2.53 | 2.47 | 0.00 | 0.00% | 0.34 | 0 | 0 | 7.56 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:58 AM EST |
| 8.00 | 2.70 | 3.60 | 3.15 | 2.80 | 0.00 | 0.00% | 0.39 | 0 | 2 | 6.98 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:58 AM EST |
| 8.50 | 3.20 | 4.10 | 3.65 | 3.07 | 0.00 | 0.00% | 0.43 | 0 | 0 | 7.36 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 9:58:58 AM EST |
| 9.00 | 3.70 | 4.40 | 4.05 | 3.35 | 0.00 | 0.00% | 0.45 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:58:58 AM EST |
| 9.50 | 4.20 | 5.10 | 4.65 | 4.05 | 0.00 | 0.00% | 0.49 | 0 | 0 | 8.00 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 9:58:58 AM EST |
| 10.00 | 4.80 | 5.60 | 5.20 | % | 0.52 | 0 | 0 | 8.30 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:58 AM EST | |||
| 10.50 | 5.20 | 5.90 | 5.55 | 5.76 | 0.00 | 0.00% | 0.53 | 0 | 0 | 9.57 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:58 AM EST |