Options Chain for BARRICK MNG CORP COM SHS (B) - $44.00 as of 12/30/2025 8:59:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.35 | 20.25 | 19.30 | 16.80 | 0.00 | 0.00% | 0.77 | 0 | 6 | 3.02 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/29/2025 4:00:01 PM EST |
| 29.00 | 14.35 | 16.25 | 15.30 | % | 0.53 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 30.00 | 13.35 | 15.05 | 14.20 | 16.00 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 4:00:01 PM EST |
| 31.00 | 12.35 | 14.25 | 13.30 | % | 0.43 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 32.00 | 11.35 | 13.20 | 12.28 | 13.67 | 0.00 | 0.00% | 0.38 | 0 | 23 | 1.94 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 4:00:01 PM EST |
| 33.00 | 10.35 | 12.05 | 11.20 | 10.74 | 0.00 | 0.00% | 0.34 | 0 | 20 | 1.72 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/29/2025 4:00:01 PM EST |
| 34.00 | 9.35 | 11.10 | 10.23 | % | 0.30 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 35.00 | 8.35 | 9.65 | 9.00 | 8.75 | 0.00 | 0.00% | 0.26 | 0 | 202 | 1.23 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 36.00 | 7.35 | 9.10 | 8.23 | 6.82 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.37 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/29/2025 4:00:01 PM EST |
| 37.00 | 6.35 | 8.25 | 7.30 | 7.87 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.32 | 0.99 | 0.01 | -0.01 | 12/19/2025 | 12/29/2025 4:00:01 PM EST |
| 38.00 | 5.40 | 7.35 | 6.38 | 4.93 | 0.00 | 0.00% | 0.17 | 0 | 54 | 1.25 | 0.98 | 0.02 | -0.01 | 12/11/2025 | 12/29/2025 4:00:01 PM EST |
| 39.00 | 4.80 | 6.05 | 5.43 | 5.55 | 0.00 | 0.00% | 0.14 | 0 | 14 | 0.99 | 0.95 | 0.03 | -0.02 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 39.50 | 4.00 | 5.75 | 4.88 | % | 0.12 | 0 | 0 | 1.01 | 0.94 | 0.04 | -0.02 | 12/29/2025 4:00:01 PM EST | |||
| 40.00 | 4.10 | 4.70 | 4.40 | 4.30 | 0.00 | 0.00% | 0.11 | 0 | 26 | 0.54 | 0.91 | 0.05 | -0.03 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 40.50 | 3.55 | 4.30 | 3.93 | 3.70 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.70 | 0.88 | 0.06 | -0.03 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 41.00 | 3.15 | 3.85 | 3.50 | 3.50 | 0.00 | 0.00% | 0.09 | 0 | 702 | 0.50 | 0.84 | 0.07 | -0.04 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 41.50 | 2.41 | 3.85 | 3.13 | % | 0.08 | 0 | 0 | 0.79 | 0.80 | 0.09 | -0.04 | 12/29/2025 4:00:01 PM EST | |||
| 42.00 | 2.00 | 3.50 | 2.75 | 4.17 | 0.00 | 0.00% | 0.07 | 0 | 93 | 0.78 | 0.76 | 0.10 | -0.05 | 12/23/2025 | 12/29/2025 4:00:01 PM EST |
| 42.50 | 2.14 | 2.63 | 2.39 | 2.23 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.50 | 0.70 | 0.11 | -0.05 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 43.00 | 1.80 | 1.94 | 1.87 | 1.87 | 0.00 | 0.00% | 0.04 | 0 | 107 | 0.43 | 0.64 | 0.12 | -0.05 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 43.50 | 1.49 | 1.61 | 1.55 | 1.70 | 0.00 | 0.00% | 0.04 | 0 | 48 | 0.42 | 0.58 | 0.13 | -0.06 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 44.00 | 1.22 | 1.34 | 1.28 | 1.32 | 0.00 | 0.00% | 0.03 | 0 | 58 | 0.42 | 0.52 | 0.13 | -0.06 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 44.50 | 0.99 | 1.10 | 1.05 | 1.22 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.41 | 0.45 | 0.13 | -0.06 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 45.00 | 0.80 | 0.90 | 0.85 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 388 | 0.41 | 0.39 | 0.12 | -0.06 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 45.50 | 0.65 | 0.74 | 0.70 | 0.69 | 0.00 | 0.00% | 0.02 | 0 | 65 | 0.42 | 0.34 | 0.12 | -0.05 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 46.00 | 0.54 | 0.59 | 0.57 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 665 | 0.42 | 0.28 | 0.11 | -0.05 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 46.50 | 0.42 | 0.47 | 0.45 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.42 | 0.24 | 0.10 | -0.05 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 47.00 | 0.30 | 0.38 | 0.34 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 193 | 0.42 | 0.20 | 0.09 | -0.04 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 48.00 | 0.22 | 0.25 | 0.24 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.44 | 0.13 | 0.07 | -0.03 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 49.00 | 0.10 | 0.23 | 0.17 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 336 | 0.46 | 0.09 | 0.05 | -0.02 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.12 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 277 | 0.58 | 0.05 | 0.03 | -0.02 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 51.00 | 0.00 | 0.08 | 0.04 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.62 | 0.03 | 0.02 | -0.01 | 12/24/2025 | 12/29/2025 4:00:01 PM EST |
| 52.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.01 | 0.01 | -0.01 | 12/19/2025 | 12/29/2025 4:00:01 PM EST |
| 53.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.54 | 0.01 | 0.01 | 0.00 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 54.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 55.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 56.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 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 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.48 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 29.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.39 | 0.20 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 31.00 | 0.00 | 0.78 | 0.39 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 32.00 | 0.00 | 0.59 | 0.30 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 33.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 34.00 | 0.00 | 0.77 | 0.39 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 101 | 1.46 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.69 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 4:00:01 PM EST |
| 36.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.89 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 37.00 | 0.00 | 0.51 | 0.26 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.04 | -0.01 | 0.01 | -0.01 | 12/26/2025 | 12/29/2025 4:00:01 PM EST |
| 38.00 | 0.00 | 0.29 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 239 | 0.72 | -0.02 | 0.02 | -0.01 | 12/26/2025 | 12/29/2025 4:00:01 PM EST |
| 39.00 | 0.00 | 0.28 | 0.14 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.62 | -0.05 | 0.03 | -0.02 | 12/22/2025 | 12/29/2025 4:00:01 PM EST |
| 39.50 | 0.00 | 0.62 | 0.31 | % | 0.01 | 0 | 0 | 0.76 | -0.06 | 0.04 | -0.02 | 12/29/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.28 | 0.14 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.52 | -0.09 | 0.05 | -0.03 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 40.50 | 0.18 | 0.22 | 0.20 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | -0.12 | 0.06 | -0.03 | 12/22/2025 | 12/29/2025 4:00:01 PM EST |
| 41.00 | 0.03 | 0.31 | 0.17 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.34 | -0.16 | 0.07 | -0.04 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 41.50 | 0.33 | 0.38 | 0.36 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.41 | -0.20 | 0.09 | -0.04 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 42.00 | 0.46 | 0.50 | 0.48 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 388 | 0.42 | -0.24 | 0.10 | -0.05 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 42.50 | 0.55 | 0.65 | 0.60 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.41 | -0.30 | 0.11 | -0.05 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 43.00 | 0.73 | 0.82 | 0.78 | 0.77 | 0.00 | 0.00% | 0.02 | 0 | 77 | 0.41 | -0.36 | 0.12 | -0.05 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 43.50 | 0.93 | 1.02 | 0.98 | 0.99 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.40 | -0.42 | 0.13 | -0.06 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 44.00 | 1.16 | 1.25 | 1.21 | 1.19 | 0.00 | 0.00% | 0.03 | 0 | 222 | 0.40 | -0.48 | 0.13 | -0.06 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 44.50 | 1.43 | 1.53 | 1.48 | 1.53 | 0.00 | 0.00% | 0.03 | 0 | 303 | 0.40 | -0.55 | 0.13 | -0.06 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 45.00 | 1.74 | 1.83 | 1.79 | 1.72 | 0.00 | 0.00% | 0.04 | 0 | 66 | 0.40 | -0.61 | 0.12 | -0.06 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 45.50 | 2.08 | 2.30 | 2.19 | 2.09 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.43 | -0.66 | 0.12 | -0.05 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 46.00 | 2.44 | 2.82 | 2.63 | 2.67 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.46 | -0.72 | 0.11 | -0.05 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 46.50 | 2.62 | 3.50 | 3.06 | 2.02 | 0.00 | 0.00% | 0.07 | 0 | 45 | 0.47 | -0.76 | 0.10 | -0.05 | 12/24/2025 | 12/29/2025 4:00:01 PM EST |
| 47.00 | 2.81 | 3.65 | 3.23 | 3.12 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.58 | -0.80 | 0.09 | -0.04 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 48.00 | 3.30 | 4.90 | 4.10 | 3.15 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.77 | -0.87 | 0.07 | -0.03 | 12/22/2025 | 12/29/2025 4:00:01 PM EST |
| 49.00 | 4.05 | 5.85 | 4.95 | % | 0.10 | 0 | 0 | 0.84 | -0.91 | 0.05 | -0.02 | 12/29/2025 4:00:01 PM EST | |||
| 50.00 | 5.10 | 6.75 | 5.93 | 4.50 | 0.00 | 0.00% | 0.12 | 0 | 30 | 0.88 | -0.95 | 0.03 | -0.02 | 12/23/2025 | 12/29/2025 4:00:01 PM EST |
| 51.00 | 6.05 | 7.75 | 6.90 | % | 0.14 | 0 | 0 | 0.96 | -0.97 | 0.02 | -0.01 | 12/29/2025 4:00:01 PM EST | |||
| 52.00 | 6.85 | 8.75 | 7.80 | % | 0.15 | 0 | 0 | 1.03 | -0.99 | 0.01 | -0.01 | 12/29/2025 4:00:01 PM EST | |||
| 53.00 | 7.95 | 10.90 | 9.43 | % | 0.18 | 0 | 0 | 1.58 | -0.99 | 0.01 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 54.00 | 8.50 | 11.85 | 10.18 | % | 0.19 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 55.00 | 9.85 | 12.90 | 11.38 | % | 0.21 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 56.00 | 11.20 | 13.90 | 12.55 | % | 0.22 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST |