Options Chain for BARRICK MNG CORP COM SHS (B) - $43.83 as of 12/19/2025 5:48:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.75 | 22.00 | 20.38 | % | 0.82 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:52 PM EST | |||
| 30.00 | 13.75 | 17.05 | 15.40 | % | 0.51 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:52 PM EST | |||
| 31.00 | 12.80 | 16.05 | 14.43 | 12.30 | 0.00 | 0.00% | 0.47 | 0 | 3 | 1.37 | 1.00 | 0.00 | -0.01 | 12/11/2025 | 12/19/2025 3:59:52 PM EST |
| 32.00 | 11.30 | 15.10 | 13.20 | 13.50 | % | 0.41 | 1 | 0 | 1.30 | 0.99 | 0.00 | -0.01 | 12/19/2025 | 12/19/2025 3:59:52 PM EST | |
| 33.00 | 10.85 | 14.10 | 12.48 | % | 0.38 | 0 | 0 | 1.22 | 0.99 | 0.01 | -0.01 | 12/19/2025 3:59:52 PM EST | |||
| 34.00 | 10.00 | 13.15 | 11.58 | 9.70 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.16 | 0.98 | 0.01 | -0.01 | 12/15/2025 | 12/19/2025 3:59:52 PM EST |
| 35.00 | 9.20 | 11.35 | 10.28 | 9.15 | 0.00 | 0.00% | 0.29 | 0 | 50 | 0.88 | 0.96 | 0.01 | -0.01 | 12/15/2025 | 12/19/2025 3:59:52 PM EST |
| 36.00 | 8.25 | 9.95 | 9.10 | 8.23 | 0.00 | 0.00% | 0.25 | 0 | 158 | 0.70 | 0.95 | 0.02 | -0.02 | 12/18/2025 | 12/19/2025 3:59:52 PM EST |
| 37.00 | 6.80 | 9.55 | 8.18 | % | 0.22 | 0 | 0 | 0.79 | 0.92 | 0.02 | -0.02 | 12/19/2025 3:59:52 PM EST | |||
| 38.00 | 6.45 | 8.85 | 7.65 | % | 0.20 | 0 | 0 | 0.80 | 0.89 | 0.03 | -0.02 | 12/19/2025 3:59:52 PM EST | |||
| 39.00 | 6.20 | 7.95 | 7.08 | 5.90 | 0.00 | 0.00% | 0.18 | 0 | 78 | 0.51 | 0.86 | 0.03 | -0.02 | 12/18/2025 | 12/19/2025 3:59:52 PM EST |
| 40.00 | 5.45 | 6.00 | 5.73 | 5.97 | +1.27 | +27.03% | 0.14 | 5 | 9 | 0.41 | 0.82 | 0.04 | -0.03 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 41.00 | 4.25 | 5.95 | 5.10 | % | 0.12 | 0 | 0 | 0.41 | 0.77 | 0.05 | -0.03 | 12/19/2025 3:59:52 PM EST | |||
| 42.00 | 4.05 | 4.60 | 4.33 | 4.46 | % | 0.10 | 20 | 0 | 0.42 | 0.72 | 0.05 | -0.03 | 12/19/2025 | 12/19/2025 3:59:52 PM EST | |
| 43.00 | 3.50 | 4.00 | 3.75 | 3.10 | 0.00 | 0.00% | 0.09 | 0 | 19 | 0.43 | 0.66 | 0.06 | -0.03 | 12/18/2025 | 12/19/2025 3:59:52 PM EST |
| 44.00 | 2.84 | 3.40 | 3.12 | 3.00 | +0.17 | +6.01% | 0.07 | 1 | 16 | 0.42 | 0.60 | 0.06 | -0.03 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 45.00 | 2.39 | 2.90 | 2.65 | 2.70 | +0.60 | +28.58% | 0.06 | 54 | 26 | 0.42 | 0.54 | 0.06 | -0.04 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 46.00 | 1.94 | 2.46 | 2.20 | 2.17 | +0.37 | +20.56% | 0.05 | 8 | 69 | 0.42 | 0.48 | 0.06 | -0.03 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 47.00 | 1.64 | 2.04 | 1.84 | 1.90 | +0.40 | +26.67% | 0.04 | 3 | 6 | 0.43 | 0.42 | 0.06 | -0.03 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 48.00 | 1.35 | 1.75 | 1.55 | 1.55 | +0.51 | +49.04% | 0.03 | 6 | 16 | 0.44 | 0.37 | 0.06 | -0.03 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 49.00 | 1.10 | 1.47 | 1.29 | 1.40 | % | 0.03 | 21 | 0 | 0.44 | 0.32 | 0.05 | -0.03 | 12/19/2025 | 12/19/2025 3:59:52 PM EST | |
| 50.00 | 0.83 | 1.23 | 1.03 | 0.90 | +0.02 | +2.28% | 0.02 | 7 | 9 | 0.44 | 0.27 | 0.05 | -0.03 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 51.00 | 0.70 | 0.95 | 0.83 | 0.80 | % | 0.02 | 7 | 0 | 0.44 | 0.23 | 0.05 | -0.03 | 12/19/2025 | 12/19/2025 3:59:52 PM EST | |
| 52.00 | 0.55 | 0.87 | 0.71 | % | 0.01 | 0 | 0 | 0.45 | 0.20 | 0.04 | -0.02 | 12/19/2025 3:59:52 PM EST | |||
| 53.00 | 0.38 | 1.05 | 0.72 | % | 0.01 | 0 | 0 | 0.48 | 0.17 | 0.04 | -0.02 | 12/19/2025 3:59:52 PM EST | |||
| 55.00 | 0.10 | 0.45 | 0.28 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.41 | 0.12 | 0.03 | -0.02 | 12/17/2025 | 12/19/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:52 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 12/19/2025 3:59:52 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.01 | 12/19/2025 3:59:52 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.84 | -0.01 | 0.01 | -0.01 | 12/19/2025 3:59:52 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.78 | -0.02 | 0.01 | -0.01 | 12/17/2025 | 12/19/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.79 | -0.04 | 0.01 | -0.01 | 12/19/2025 3:59:52 PM EST | |||
| 36.00 | 0.00 | 0.60 | 0.30 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.62 | -0.05 | 0.02 | -0.02 | 12/15/2025 | 12/19/2025 3:59:52 PM EST |
| 37.00 | 0.10 | 0.75 | 0.43 | % | 0.01 | 0 | 0 | 0.48 | -0.08 | 0.02 | -0.02 | 12/19/2025 3:59:52 PM EST | |||
| 38.00 | 0.33 | 0.75 | 0.54 | 0.48 | -0.17 | -26.16% | 0.01 | 2 | 2 | 0.49 | -0.11 | 0.03 | -0.02 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 39.00 | 0.44 | 0.82 | 0.63 | 0.69 | -0.24 | -25.81% | 0.02 | 2 | 103 | 0.46 | -0.14 | 0.03 | -0.02 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 40.00 | 0.62 | 0.80 | 0.71 | 0.65 | -0.37 | -36.28% | 0.02 | 34 | 54 | 0.43 | -0.18 | 0.04 | -0.03 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 41.00 | 0.80 | 1.00 | 0.90 | 1.52 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.42 | -0.23 | 0.05 | -0.03 | 12/17/2025 | 12/19/2025 3:59:52 PM EST |
| 42.00 | 1.11 | 1.31 | 1.21 | 1.22 | -0.40 | -24.70% | 0.03 | 11 | 1 | 0.42 | -0.28 | 0.05 | -0.03 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 43.00 | 1.45 | 1.78 | 1.62 | 1.46 | -1.04 | -41.60% | 0.04 | 1 | 2 | 0.43 | -0.34 | 0.06 | -0.03 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 44.00 | 1.87 | 2.26 | 2.07 | 2.00 | % | 0.05 | 1 | 0 | 0.43 | -0.40 | 0.06 | -0.03 | 12/19/2025 | 12/19/2025 3:59:52 PM EST | |
| 45.00 | 2.34 | 2.72 | 2.53 | % | 0.06 | 0 | 0 | 0.43 | -0.46 | 0.06 | -0.04 | 12/19/2025 3:59:52 PM EST | |||
| 46.00 | 2.91 | 3.30 | 3.11 | % | 0.07 | 0 | 0 | 0.43 | -0.52 | 0.06 | -0.03 | 12/19/2025 3:59:52 PM EST | |||
| 47.00 | 3.50 | 3.95 | 3.73 | 3.47 | % | 0.08 | 1 | 0 | 0.43 | -0.58 | 0.06 | -0.03 | 12/19/2025 | 12/19/2025 3:59:52 PM EST | |
| 48.00 | 4.20 | 4.55 | 4.38 | % | 0.09 | 0 | 0 | 0.43 | -0.63 | 0.06 | -0.03 | 12/19/2025 3:59:52 PM EST | |||
| 49.00 | 4.35 | 5.65 | 5.00 | % | 0.10 | 0 | 0 | 0.38 | -0.68 | 0.05 | -0.03 | 12/19/2025 3:59:52 PM EST | |||
| 50.00 | 5.45 | 7.05 | 6.25 | % | 0.12 | 0 | 0 | 0.49 | -0.73 | 0.05 | -0.03 | 12/19/2025 3:59:52 PM EST | |||
| 51.00 | 6.00 | 7.45 | 6.73 | % | 0.13 | 0 | 0 | 0.59 | -0.77 | 0.05 | -0.03 | 12/19/2025 3:59:52 PM EST | |||
| 52.00 | 5.55 | 8.00 | 6.78 | % | 0.13 | 0 | 0 | 0.54 | -0.80 | 0.04 | -0.02 | 12/19/2025 3:59:52 PM EST | |||
| 53.00 | 6.45 | 10.20 | 8.33 | % | 0.16 | 0 | 0 | 0.82 | -0.83 | 0.04 | -0.02 | 12/19/2025 3:59:52 PM EST | |||
| 55.00 | 8.25 | 11.75 | 10.00 | % | 0.18 | 0 | 0 | 0.81 | -0.88 | 0.03 | -0.02 | 12/19/2025 3:59:52 PM EST |