Options Chain for BARRICK MNG CORP COM SHS (B) - $46.44 as of 8/21/2026 7:10:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 28.05 | 31.45 | 29.75 | 21.42 | 0.00 | 0.00% | 1.65 | 0 | 3 | 2.32 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 8/21/2026 3:59:55 PM EST |
| 20.00 | 26.10 | 29.85 | 27.98 | 20.70 | 0.00 | 0.00% | 1.40 | 0 | 29 | 2.24 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 8/21/2026 3:59:55 PM EST |
| 23.00 | 23.00 | 26.00 | 24.50 | % | 1.07 | 0 | 21 | 1.65 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:55 PM EST | |||
| 25.00 | 21.85 | 23.25 | 22.55 | 22.50 | +1.40 | +6.64% | 0.90 | 4 | 134 | 1.18 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 26.00 | 19.90 | 23.05 | 21.48 | 11.65 | 0.00 | 0.00% | 0.83 | 0 | 9 | 1.43 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/21/2026 3:59:55 PM EST |
| 27.00 | 19.10 | 21.60 | 20.35 | 15.02 | 0.00 | 0.00% | 0.75 | 0 | 5 | 1.20 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 3:59:55 PM EST |
| 28.00 | 18.70 | 20.65 | 19.68 | 7.23 | 0.00 | 0.00% | 0.70 | 0 | 3 | 1.16 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/21/2026 3:59:55 PM EST |
| 29.00 | 16.70 | 20.10 | 18.40 | 7.60 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/21/2026 3:59:55 PM EST |
| 30.00 | 16.55 | 18.15 | 17.35 | 15.32 | 0.00 | 0.00% | 0.58 | 0 | 109 | 0.84 | 0.99 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 3:59:55 PM EST |
| 31.00 | 16.20 | 17.30 | 16.75 | 16.60 | +6.30 | +61.17% | 0.54 | 3 | 81 | 0.86 | 0.99 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 32.00 | 15.35 | 16.15 | 15.75 | 15.80 | +6.85 | +76.54% | 0.49 | 3 | 11 | 0.74 | 0.99 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 33.00 | 14.55 | 15.10 | 14.83 | 14.87 | +1.37 | +10.15% | 0.45 | 47 | 1,284 | 0.68 | 0.98 | 0.01 | 0.00 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 34.00 | 12.70 | 14.05 | 13.38 | 12.55 | 0.00 | 0.00% | 0.39 | 0 | 2,230 | 0.61 | 0.97 | 0.01 | -0.01 | 8/20/2026 | 8/21/2026 3:59:55 PM EST |
| 35.00 | 12.60 | 13.10 | 12.85 | 12.75 | +1.00 | +8.52% | 0.37 | 7 | 745 | 0.58 | 0.96 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 36.00 | 11.25 | 12.20 | 11.73 | 11.62 | +0.88 | +8.20% | 0.33 | 1 | 508 | 0.58 | 0.95 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 37.00 | 10.35 | 11.25 | 10.80 | 9.72 | 0.00 | 0.00% | 0.29 | 0 | 152 | 0.55 | 0.93 | 0.01 | -0.01 | 8/20/2026 | 8/21/2026 3:59:55 PM EST |
| 38.00 | 9.95 | 10.35 | 10.15 | 10.10 | +3.05 | +43.27% | 0.27 | 23 | 108 | 0.49 | 0.91 | 0.02 | -0.01 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 39.00 | 8.95 | 9.50 | 9.23 | 9.27 | +2.77 | +42.62% | 0.24 | 14 | 249 | 0.47 | 0.88 | 0.02 | -0.02 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 40.00 | 8.25 | 8.65 | 8.45 | 8.30 | +0.99 | +13.55% | 0.21 | 92 | 1,585 | 0.48 | 0.86 | 0.03 | -0.02 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 41.00 | 7.10 | 8.25 | 7.68 | 7.80 | +1.20 | +18.19% | 0.19 | 23 | 1,027 | 0.47 | 0.82 | 0.03 | -0.02 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 42.00 | 6.55 | 7.20 | 6.88 | 6.75 | +0.81 | +13.64% | 0.16 | 21 | 1,085 | 0.47 | 0.79 | 0.03 | -0.02 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 43.00 | 5.95 | 6.40 | 6.18 | 6.05 | +0.80 | +15.24% | 0.14 | 18 | 1,746 | 0.47 | 0.75 | 0.04 | -0.02 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 44.00 | 5.20 | 5.75 | 5.48 | 5.20 | +0.55 | +11.83% | 0.12 | 81 | 1,375 | 0.47 | 0.71 | 0.04 | -0.03 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 45.00 | 4.70 | 5.10 | 4.90 | 4.85 | +0.73 | +17.72% | 0.11 | 461 | 2,785 | 0.47 | 0.66 | 0.04 | -0.03 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 46.00 | 4.10 | 4.35 | 4.23 | 4.27 | +0.72 | +20.29% | 0.09 | 60 | 456 | 0.46 | 0.61 | 0.05 | -0.03 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 47.00 | 3.65 | 3.95 | 3.80 | 3.75 | +0.55 | +17.19% | 0.08 | 26 | 391 | 0.47 | 0.57 | 0.05 | -0.03 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 48.00 | 3.20 | 3.50 | 3.35 | 3.23 | +0.46 | +16.61% | 0.07 | 204 | 1,743 | 0.47 | 0.52 | 0.05 | -0.03 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 49.00 | 2.35 | 3.15 | 2.75 | 2.87 | +0.58 | +25.33% | 0.06 | 23 | 137 | 0.45 | 0.47 | 0.05 | -0.03 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 50.00 | 2.41 | 2.64 | 2.53 | 2.55 | +0.45 | +21.43% | 0.05 | 401 | 1,918 | 0.47 | 0.43 | 0.05 | -0.03 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 55.00 | 1.20 | 1.30 | 1.25 | 1.24 | +0.12 | +10.72% | 0.02 | 349 | 8,905 | 0.48 | 0.25 | 0.04 | -0.03 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 60.00 | 0.56 | 0.66 | 0.61 | 0.60 | +0.14 | +30.44% | 0.01 | 425 | 8,060 | 0.50 | 0.14 | 0.02 | -0.02 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 65.00 | 0.27 | 0.38 | 0.33 | 0.31 | +0.14 | +82.36% | 0.01 | 34 | 229 | 0.52 | 0.07 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 70.00 | 0.14 | 0.28 | 0.21 | 0.15 | +0.02 | +15.39% | 0.00 | 7 | 160 | 0.56 | 0.04 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 75.00 | 0.07 | 0.12 | 0.10 | 0.11 | -0.07 | -38.89% | 0.00 | 15 | 5,283 | 0.56 | 0.02 | 0.01 | 0.00 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 80.00 | 0.03 | 0.09 | 0.06 | 0.06 | +0.02 | +50.00% | 0.00 | 10 | 117 | 0.58 | 0.01 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.47 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 8/21/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.26 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 453 | 1.29 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 8/21/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 0.26 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 378 | 1.11 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 8/21/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.21 | 0.11 | 0.02 | -0.03 | -60.00% | 0.00 | 302 | 1,446 | 0.95 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 0.26 | 0.13 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.94 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/21/2026 3:59:55 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.67 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/21/2026 3:59:55 PM EST |
| 28.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 5 | 60 | 0.62 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 29.00 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.61 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 3:59:55 PM EST |
| 30.00 | 0.01 | 0.11 | 0.06 | 0.05 | +0.02 | +66.67% | 0.00 | 15 | 8,009 | 0.55 | -0.01 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 31.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 857 | 0.57 | -0.01 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 3:59:55 PM EST |
| 32.00 | 0.00 | 0.14 | 0.07 | 0.05 | -0.03 | -37.50% | 0.00 | 2 | 2,193 | 0.58 | -0.01 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 33.00 | 0.05 | 0.11 | 0.08 | 0.10 | -0.02 | -16.67% | 0.00 | 3 | 556 | 0.49 | -0.02 | 0.01 | 0.00 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 34.00 | 0.05 | 0.12 | 0.09 | 0.12 | -0.28 | -70.00% | 0.00 | 4 | 826 | 0.46 | -0.03 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 35.00 | 0.10 | 0.22 | 0.16 | 0.13 | -0.04 | -23.53% | 0.00 | 18 | 4,298 | 0.48 | -0.04 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 36.00 | 0.15 | 0.28 | 0.22 | 0.20 | -0.08 | -28.58% | 0.01 | 10 | 467 | 0.47 | -0.05 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 37.00 | 0.20 | 0.33 | 0.27 | 0.26 | -0.21 | -44.69% | 0.01 | 5 | 680 | 0.46 | -0.07 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 38.00 | 0.28 | 0.41 | 0.35 | 0.34 | -0.21 | -38.19% | 0.01 | 16 | 838 | 0.45 | -0.09 | 0.02 | -0.01 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 39.00 | 0.44 | 0.65 | 0.55 | 0.65 | -0.02 | -2.99% | 0.01 | 8 | 401 | 0.47 | -0.12 | 0.02 | -0.02 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 40.00 | 0.58 | 0.87 | 0.73 | 0.70 | -0.16 | -18.61% | 0.02 | 87 | 1,877 | 0.47 | -0.14 | 0.03 | -0.02 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 41.00 | 0.73 | 0.91 | 0.82 | 0.84 | -0.28 | -25.00% | 0.02 | 43 | 768 | 0.45 | -0.18 | 0.03 | -0.02 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 42.00 | 0.97 | 1.18 | 1.08 | 1.06 | -0.34 | -24.29% | 0.03 | 44 | 507 | 0.45 | -0.21 | 0.03 | -0.02 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 43.00 | 1.23 | 1.45 | 1.34 | 1.35 | -0.61 | -31.13% | 0.03 | 31 | 129 | 0.45 | -0.25 | 0.04 | -0.02 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 44.00 | 1.44 | 1.79 | 1.62 | 1.65 | -0.63 | -27.64% | 0.04 | 108 | 61 | 0.44 | -0.29 | 0.04 | -0.03 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 45.00 | 1.98 | 2.17 | 2.08 | 2.01 | -0.58 | -22.40% | 0.05 | 52 | 459 | 0.45 | -0.34 | 0.04 | -0.03 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 46.00 | 2.33 | 2.68 | 2.51 | 2.53 | -0.62 | -19.69% | 0.05 | 2 | 103 | 0.45 | -0.39 | 0.05 | -0.03 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 47.00 | 2.83 | 3.15 | 2.99 | 2.90 | -0.80 | -21.63% | 0.06 | 86 | 229 | 0.45 | -0.43 | 0.05 | -0.03 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 48.00 | 3.35 | 3.70 | 3.53 | 3.53 | -2.92 | -45.28% | 0.07 | 45 | 823 | 0.45 | -0.48 | 0.05 | -0.03 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 49.00 | 3.95 | 4.30 | 4.13 | 4.12 | -0.83 | -16.77% | 0.08 | 24 | 18 | 0.46 | -0.53 | 0.05 | -0.03 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 50.00 | 4.55 | 4.90 | 4.73 | 4.74 | -0.81 | -14.60% | 0.09 | 13 | 179 | 0.46 | -0.57 | 0.05 | -0.03 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 55.00 | 8.25 | 8.70 | 8.48 | 9.60 | 0.00 | 0.00% | 0.15 | 0 | 12 | 0.47 | -0.75 | 0.04 | -0.03 | 8/20/2026 | 8/21/2026 3:59:55 PM EST |
| 60.00 | 12.65 | 14.00 | 13.33 | 19.25 | 0.00 | 0.00% | 0.22 | 0 | 210 | 0.57 | -0.86 | 0.02 | -0.02 | 8/10/2026 | 8/21/2026 3:59:55 PM EST |
| 65.00 | 17.35 | 18.85 | 18.10 | % | 0.28 | 0 | 0 | 0.60 | -0.93 | 0.01 | -0.01 | 8/21/2026 3:59:55 PM EST | |||
| 70.00 | 22.30 | 23.45 | 22.88 | % | 0.33 | 0 | 0 | 0.53 | -0.96 | 0.01 | -0.01 | 8/21/2026 3:59:55 PM EST | |||
| 75.00 | 26.30 | 28.65 | 27.48 | % | 0.37 | 0 | 0 | 1.02 | -0.98 | 0.01 | 0.00 | 8/21/2026 3:59:55 PM EST | |||
| 80.00 | 31.05 | 33.60 | 32.33 | % | 0.40 | 0 | 0 | 1.10 | -0.99 | 0.00 | 0.00 | 8/21/2026 3:59:55 PM EST |