Options Chain for BARRICK MNG CORP COM SHS (B) - $34.81 as of 7/20/2026 7:11:13 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 15.65 19.15 17.40 21.42 0.00 0.00% 0.97 0 3 1.65 0.99 0.00 0.00 4/30/2026 7/20/2026 4:00:08 PM EST
20.00 13.70 17.15 15.43 20.70 0.00 0.00% 0.77 0 29 1.45 0.99 0.00 0.00 5/18/2026 7/20/2026 4:00:08 PM EST
23.00 10.95 13.50 12.23 % 0.53 0 21 1.01 0.97 0.01 0.00 7/20/2026 4:00:08 PM EST
25.00 9.15 11.60 10.38 11.92 0.00 0.00% 0.42 0 138 0.89 0.94 0.01 -0.01 6/24/2026 7/20/2026 4:00:08 PM EST
26.00 8.20 10.70 9.45 9.45 % 0.36 6 0 0.84 0.92 0.02 -0.01 7/20/2026 7/20/2026 4:00:08 PM EST
27.00 7.35 9.85 8.60 8.10 0.00 0.00% 0.32 0 6 0.81 0.89 0.02 -0.01 7/17/2026 7/20/2026 4:00:08 PM EST
28.00 6.50 9.00 7.75 7.23 0.00 0.00% 0.28 0 3 0.77 0.86 0.03 -0.01 7/17/2026 7/20/2026 4:00:08 PM EST
29.00 5.75 8.20 6.98 % 0.24 0 0 0.74 0.83 0.03 -0.01 7/20/2026 4:00:08 PM EST
30.00 4.95 7.45 6.20 5.45 0.00 0.00% 0.21 0 113 0.71 0.79 0.04 -0.01 7/17/2026 7/20/2026 4:00:08 PM EST
31.00 4.25 6.75 5.50 5.40 0.00 0.00% 0.18 0 89 0.45 0.74 0.04 -0.02 7/17/2026 7/20/2026 4:00:08 PM EST
32.00 4.60 5.15 4.88 % 0.15 0 0 0.48 0.70 0.04 -0.02 7/20/2026 4:00:08 PM EST
33.00 4.05 4.40 4.23 4.08 0.00 0.00% 0.13 1 31 0.47 0.65 0.05 -0.02 7/20/2026 7/20/2026 4:00:08 PM EST
34.00 3.40 3.65 3.53 3.60 -0.08 -2.18% 0.10 117 2,346 0.44 0.60 0.05 -0.02 7/20/2026 7/20/2026 4:00:08 PM EST
35.00 3.00 3.15 3.08 3.20 +0.15 +4.92% 0.09 5 735 0.45 0.55 0.05 -0.02 7/20/2026 7/20/2026 4:00:08 PM EST
36.00 2.63 2.69 2.66 2.72 -0.09 -3.21% 0.07 15 435 0.45 0.50 0.05 -0.02 7/20/2026 7/20/2026 4:00:08 PM EST
37.00 2.25 2.30 2.28 2.36 +0.04 +1.73% 0.06 3 129 0.45 0.44 0.05 -0.02 7/20/2026 7/20/2026 4:00:08 PM EST
38.00 1.91 1.97 1.94 1.99 -0.09 -4.33% 0.05 25 80 0.45 0.40 0.05 -0.02 7/20/2026 7/20/2026 4:00:08 PM EST
39.00 1.62 1.67 1.65 1.67 +0.01 +0.61% 0.04 37 89 0.45 0.35 0.05 -0.02 7/20/2026 7/20/2026 4:00:08 PM EST
40.00 1.36 1.42 1.39 1.44 +0.02 +1.41% 0.03 105 1,335 0.45 0.31 0.05 -0.02 7/20/2026 7/20/2026 4:00:08 PM EST
41.00 1.04 1.21 1.13 1.23 -0.06 -4.66% 0.03 48 409 0.44 0.27 0.04 -0.01 7/20/2026 7/20/2026 4:00:08 PM EST
42.00 0.78 1.41 1.10 1.02 +0.03 +3.03% 0.03 5 185 0.47 0.24 0.04 -0.01 7/20/2026 7/20/2026 4:00:08 PM EST
43.00 0.73 0.87 0.80 0.85 -0.03 -3.41% 0.02 3 1,692 0.45 0.21 0.04 -0.01 7/20/2026 7/20/2026 4:00:08 PM EST
44.00 0.53 0.89 0.71 0.75 +0.07 +10.30% 0.02 1 335 0.45 0.18 0.03 -0.01 7/20/2026 7/20/2026 4:00:08 PM EST
45.00 0.55 0.71 0.63 0.64 0.00 0.00% 0.01 2 1,231 0.46 0.16 0.03 -0.01 7/20/2026 7/20/2026 4:00:08 PM EST
46.00 0.42 0.78 0.60 0.65 0.00 0.00% 0.01 0 103 0.48 0.14 0.03 -0.01 7/15/2026 7/20/2026 4:00:08 PM EST
47.00 0.27 0.60 0.44 0.44 -0.38 -46.35% 0.01 10 81 0.46 0.12 0.03 -0.01 7/20/2026 7/20/2026 4:00:08 PM EST
48.00 0.31 0.48 0.40 0.39 -0.04 -9.31% 0.01 2 177 0.47 0.10 0.02 -0.01 7/20/2026 7/20/2026 4:00:08 PM EST
49.00 0.10 0.47 0.29 0.66 0.00 0.00% 0.01 0 5 0.45 0.09 0.02 -0.01 6/29/2026 7/20/2026 4:00:08 PM EST
50.00 0.21 0.41 0.31 0.30 0.00 0.00% 0.01 10 907 0.49 0.08 0.02 -0.01 7/20/2026 7/20/2026 4:00:08 PM EST
55.00 0.00 0.41 0.21 0.18 0.00 0.00% 0.00 0 8,003 0.62 0.03 0.01 0.00 7/15/2026 7/20/2026 4:00:08 PM EST
60.00 0.00 0.16 0.08 0.12 -0.01 -7.70% 0.00 11 7,525 0.59 0.01 0.00 0.00 7/20/2026 7/20/2026 4:00:08 PM EST
65.00 0.00 0.68 0.34 0.10 0.00 0.00% 0.01 0 211 0.88 0.00 0.00 0.00 7/14/2026 7/20/2026 4:00:08 PM EST
70.00 0.00 2.16 1.08 0.14 0.00 0.00% 0.02 0 144 1.30 0.00 0.00 0.00 7/2/2026 7/20/2026 4:00:08 PM EST
75.00 0.00 0.63 0.32 0.04 0.00 0.00% 0.00 0 5,283 1.00 0.00 0.00 0.00 7/8/2026 7/20/2026 4:00:08 PM EST
80.00 0.00 2.14 1.07 0.03 0.00 0.00% 0.01 0 87 1.44 0.00 0.00 0.00 7/6/2026 7/20/2026 4:00:08 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 0.90 -0.01 0.00 0.00 4/16/2026 7/20/2026 4:00:08 PM EST
20.00 0.00 0.26 0.13 0.05 0.00 0.00% 0.01 0 453 0.75 -0.01 0.00 0.00 6/18/2026 7/20/2026 4:00:08 PM EST
23.00 0.00 0.50 0.25 0.15 0.00 0.00% 0.01 0 378 0.70 -0.03 0.01 0.00 6/9/2026 7/20/2026 4:00:08 PM EST
25.00 0.14 0.29 0.22 0.28 0.00 0.00% 0.01 0 1,444 0.47 -0.06 0.01 -0.01 6/24/2026 7/20/2026 4:00:08 PM EST
26.00 0.04 0.37 0.21 0.34 0.00 0.00% 0.01 0 100 0.40 -0.08 0.02 -0.01 6/25/2026 7/20/2026 4:00:08 PM EST
27.00 0.00 1.18 0.59 0.32 0.00 0.00% 0.02 0 102 0.67 -0.11 0.02 -0.01 7/10/2026 7/20/2026 4:00:08 PM EST
28.00 0.50 0.88 0.69 0.60 0.00 0.00% 0.02 0 50 0.49 -0.14 0.03 -0.01 7/8/2026 7/20/2026 4:00:08 PM EST
29.00 0.58 1.06 0.82 0.81 +0.01 +1.25% 0.03 2 137 0.46 -0.17 0.03 -0.01 7/20/2026 7/20/2026 4:00:08 PM EST
30.00 0.95 1.02 0.99 0.95 -0.09 -8.66% 0.03 23 7,838 0.45 -0.21 0.04 -0.01 7/20/2026 7/20/2026 4:00:08 PM EST
31.00 1.22 1.32 1.27 1.25 -0.13 -9.42% 0.04 5 730 0.45 -0.26 0.04 -0.02 7/20/2026 7/20/2026 4:00:08 PM EST
32.00 1.60 1.67 1.64 1.59 -0.10 -5.92% 0.05 158 1,602 0.45 -0.30 0.04 -0.02 7/20/2026 7/20/2026 4:00:08 PM EST
33.00 1.97 2.06 2.02 1.96 -0.09 -4.39% 0.06 48 354 0.44 -0.35 0.05 -0.02 7/20/2026 7/20/2026 4:00:08 PM EST
34.00 2.42 2.51 2.47 2.40 -0.12 -4.77% 0.07 56 808 0.44 -0.40 0.05 -0.02 7/20/2026 7/20/2026 4:00:08 PM EST
35.00 2.94 3.05 3.00 2.84 -0.21 -6.89% 0.09 17 1,771 0.45 -0.45 0.05 -0.02 7/20/2026 7/20/2026 4:00:08 PM EST
36.00 3.45 3.60 3.53 3.40 -0.25 -6.85% 0.10 26 179 0.44 -0.50 0.05 -0.02 7/20/2026 7/20/2026 4:00:08 PM EST
37.00 4.10 4.20 4.15 4.01 -0.24 -5.65% 0.11 6 574 0.44 -0.56 0.05 -0.02 7/20/2026 7/20/2026 4:00:08 PM EST
38.00 4.75 4.85 4.80 4.75 -0.05 -1.05% 0.13 1 123 0.44 -0.60 0.05 -0.02 7/20/2026 7/20/2026 4:00:08 PM EST
39.00 5.35 6.05 5.70 5.55 +0.51 +10.12% 0.15 1 380 0.47 -0.65 0.05 -0.02 7/20/2026 7/20/2026 4:00:08 PM EST
40.00 6.00 6.80 6.40 6.46 0.00 0.00% 0.16 0 1,343 0.47 -0.69 0.05 -0.02 7/16/2026 7/20/2026 4:00:08 PM EST
41.00 6.90 7.55 7.23 6.25 0.00 0.00% 0.18 0 62 0.48 -0.73 0.04 -0.01 6/25/2026 7/20/2026 4:00:08 PM EST
42.00 7.20 9.10 8.15 7.72 +1.08 +16.27% 0.19 1 38 0.47 -0.76 0.04 -0.01 7/20/2026 7/20/2026 4:00:08 PM EST
43.00 7.45 9.95 8.70 7.33 0.00 0.00% 0.20 0 72 0.67 -0.79 0.04 -0.01 6/25/2026 7/20/2026 4:00:08 PM EST
44.00 8.35 10.85 9.60 7.36 0.00 0.00% 0.22 0 40 0.69 -0.82 0.03 -0.01 7/7/2026 7/20/2026 4:00:08 PM EST
45.00 9.20 11.70 10.45 10.49 +0.57 +5.75% 0.23 1 406 0.70 -0.84 0.03 -0.01 7/20/2026 7/20/2026 4:00:08 PM EST
46.00 10.15 12.60 11.38 11.72 0.00 0.00% 0.25 0 24 0.72 -0.86 0.03 -0.01 7/17/2026 7/20/2026 4:00:08 PM EST
47.00 11.10 13.55 12.33 7.15 0.00 0.00% 0.26 0 17 0.74 -0.88 0.03 -0.01 6/15/2026 7/20/2026 4:00:08 PM EST
48.00 12.05 14.50 13.28 11.40 0.00 0.00% 0.28 0 7 0.76 -0.90 0.02 -0.01 6/26/2026 7/20/2026 4:00:08 PM EST
49.00 13.00 15.45 14.23 % 0.29 0 0 0.78 -0.91 0.02 -0.01 7/20/2026 4:00:08 PM EST
50.00 13.90 16.40 15.15 13.38 0.00 0.00% 0.30 0 121 0.79 -0.92 0.02 -0.01 7/14/2026 7/20/2026 4:00:08 PM EST
55.00 18.85 21.30 20.08 14.80 0.00 0.00% 0.37 0 7 0.89 -0.97 0.01 0.00 5/20/2026 7/20/2026 4:00:08 PM EST
60.00 23.70 26.50 25.10 20.00 0.00 0.00% 0.42 0 0 1.04 -0.99 0.00 0.00 6/12/2026 7/20/2026 4:00:08 PM EST
65.00 28.85 31.50 30.18 % 0.46 0 0 1.09 -1.00 0.00 0.00 7/20/2026 4:00:08 PM EST
70.00 33.70 36.50 35.10 % 0.50 0 0 1.18 -1.00 0.00 0.00 7/20/2026 4:00:08 PM EST
75.00 38.85 41.50 40.18 % 0.54 0 0 1.26 -1.00 0.00 0.00 7/20/2026 4:00:08 PM EST
80.00 43.70 46.50 45.10 % 0.56 0 0 1.33 -1.00 0.00 0.00 7/20/2026 4:00:08 PM EST