Options Chain for BARRICK MNG CORP COM SHS (B) - $43.68 as of 9/14/2026 4:08:00 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 23.25 25.75 24.50 24.21 -2.39 -8.99% 1.36 1 7 2.56 1.00 0.00 0.00 9/14/2026 9/14/2026 4:00:08 PM EST
20.00 21.25 23.75 22.50 21.82 -4.73 -17.82% 1.12 1 2 2.29 1.00 0.00 0.00 9/14/2026 9/14/2026 4:00:08 PM EST
23.00 18.25 20.80 19.53 19.28 % 0.85 1 2 1.96 1.00 0.00 0.00 9/14/2026 9/14/2026 4:00:08 PM EST
25.00 16.25 19.50 17.88 19.50 0.00 0.00% 0.72 0 134 2.04 1.00 0.00 0.00 9/8/2026 9/14/2026 4:00:08 PM EST
26.00 15.30 18.50 16.90 17.60 0.00 0.00% 0.65 0 8 1.93 1.00 0.00 0.00 9/10/2026 9/14/2026 4:00:08 PM EST
27.00 14.05 16.80 15.43 16.94 0.00 0.00% 0.57 0 8 1.55 1.00 0.00 0.00 9/1/2026 9/14/2026 4:00:08 PM EST
28.00 13.90 15.85 14.88 7.23 0.00 0.00% 0.53 0 3 1.47 1.00 0.00 0.00 7/17/2026 9/14/2026 4:00:08 PM EST
29.00 12.30 14.20 13.25 19.11 0.00 0.00% 0.46 0 1 1.10 1.00 0.00 0.00 8/26/2026 9/14/2026 4:00:08 PM EST
30.00 12.35 12.65 12.50 12.05 -2.38 -16.50% 0.42 2 99 0.77 0.99 0.00 -0.01 9/14/2026 9/14/2026 4:00:08 PM EST
31.00 10.35 12.80 11.58 16.60 0.00 0.00% 0.37 0 78 1.19 0.99 0.00 -0.01 8/21/2026 9/14/2026 4:00:08 PM EST
32.00 10.25 11.05 10.65 15.80 0.00 0.00% 0.33 0 11 0.81 0.98 0.01 -0.01 8/21/2026 9/14/2026 4:00:08 PM EST
33.00 9.45 9.75 9.60 9.50 -1.20 -11.22% 0.29 6 1,236 0.83 0.98 0.01 -0.01 9/14/2026 9/14/2026 4:00:08 PM EST
34.00 8.45 9.10 8.78 12.55 0.00 0.00% 0.26 0 2,230 0.70 0.96 0.01 -0.01 8/20/2026 9/14/2026 4:00:08 PM EST
35.00 7.30 8.15 7.73 10.30 0.00 0.00% 0.22 0 669 0.65 0.94 0.02 -0.02 9/3/2026 9/14/2026 4:00:08 PM EST
36.00 5.60 8.05 6.83 8.41 0.00 0.00% 0.19 0 515 0.85 0.91 0.03 -0.02 9/1/2026 9/14/2026 4:00:08 PM EST
37.00 5.50 6.90 6.20 8.84 0.00 0.00% 0.17 0 152 0.73 0.88 0.04 -0.02 9/3/2026 9/14/2026 4:00:08 PM EST
38.00 4.65 5.90 5.28 6.43 0.00 0.00% 0.14 0 136 0.45 0.83 0.05 -0.03 9/11/2026 9/14/2026 4:00:08 PM EST
39.00 4.10 4.60 4.35 4.24 -1.51 -26.27% 0.11 16 263 0.43 0.78 0.06 -0.03 9/14/2026 9/14/2026 4:00:08 PM EST
40.00 3.35 3.80 3.58 3.80 -1.10 -22.45% 0.09 17 1,672 0.41 0.72 0.06 -0.03 9/14/2026 9/14/2026 4:00:08 PM EST
41.00 2.86 3.20 3.03 3.10 -0.93 -23.08% 0.07 45 1,018 0.43 0.65 0.07 -0.03 9/14/2026 9/14/2026 4:00:08 PM EST
42.00 2.13 2.64 2.39 2.52 -0.70 -21.74% 0.06 319 1,277 0.42 0.57 0.08 -0.04 9/14/2026 9/14/2026 4:00:08 PM EST
43.00 1.66 2.16 1.91 1.95 -0.55 -22.00% 0.04 111 1,882 0.42 0.50 0.08 -0.04 9/14/2026 9/14/2026 4:00:08 PM EST
44.00 1.29 1.60 1.45 1.53 -0.52 -25.37% 0.03 150 1,553 0.43 0.42 0.07 -0.04 9/14/2026 9/14/2026 4:00:08 PM EST
45.00 1.12 1.28 1.20 1.19 -0.49 -29.17% 0.03 631 2,836 0.42 0.35 0.07 -0.03 9/14/2026 9/14/2026 4:00:08 PM EST
46.00 0.88 1.01 0.95 0.95 -0.39 -29.11% 0.02 6,076 476 0.43 0.29 0.06 -0.03 9/14/2026 9/14/2026 4:00:08 PM EST
47.00 0.68 0.78 0.73 0.76 -0.30 -28.31% 0.02 47 572 0.43 0.24 0.06 -0.03 9/14/2026 9/14/2026 4:00:08 PM EST
48.00 0.44 0.64 0.54 0.61 -0.21 -25.61% 0.01 4,072 1,951 0.43 0.19 0.05 -0.02 9/14/2026 9/14/2026 4:00:08 PM EST
49.00 0.19 0.68 0.44 0.48 -0.15 -23.81% 0.01 19 427 0.43 0.15 0.04 -0.02 9/14/2026 9/14/2026 4:00:08 PM EST
50.00 0.30 0.35 0.33 0.34 -0.21 -38.19% 0.01 3,466 4,040 0.44 0.12 0.04 -0.02 9/14/2026 9/14/2026 4:00:08 PM EST
55.00 0.05 0.31 0.18 0.11 -0.05 -31.25% 0.00 295 10,127 0.52 0.03 0.01 -0.01 9/14/2026 9/14/2026 4:00:08 PM EST
60.00 0.03 0.09 0.06 0.04 -0.01 -20.00% 0.00 1,993 9,577 0.56 0.01 0.00 0.00 9/14/2026 9/14/2026 4:00:08 PM EST
65.00 0.00 0.03 0.02 0.03 -0.03 -50.00% 0.00 34 325 0.71 0.00 0.00 0.00 9/14/2026 9/14/2026 4:00:08 PM EST
70.00 0.01 0.06 0.04 0.02 0.00 0.00% 0.00 0 181 0.69 0.00 0.00 0.00 9/4/2026 9/14/2026 4:00:08 PM EST
75.00 0.00 0.06 0.03 0.02 0.00 0.00% 0.00 0 5,310 0.85 0.00 0.00 0.00 9/2/2026 9/14/2026 4:00:08 PM EST
80.00 0.00 0.05 0.03 0.06 0.00 0.00% 0.00 0 117 0.91 0.00 0.00 0.00 8/21/2026 9/14/2026 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 1.78 0.00 0.00 0.00 4/16/2026 9/14/2026 4:00:08 PM EST
20.00 0.00 0.26 0.13 0.05 0.00 0.00% 0.01 0 453 1.54 0.00 0.00 0.00 6/18/2026 9/14/2026 4:00:08 PM EST
23.00 0.00 0.50 0.25 0.15 0.00 0.00% 0.01 0 378 1.49 0.00 0.00 0.00 6/9/2026 9/14/2026 4:00:08 PM EST
25.00 0.00 0.57 0.29 0.05 0.00 0.00% 0.01 0 1,162 1.37 0.00 0.00 0.00 8/31/2026 9/14/2026 4:00:08 PM EST
26.00 0.00 1.00 0.50 0.34 0.00 0.00% 0.02 0 100 1.51 0.00 0.00 0.00 6/25/2026 9/14/2026 4:00:08 PM EST
27.00 0.00 1.00 0.50 0.05 0.00 0.00% 0.02 0 101 1.42 0.00 0.00 0.00 8/6/2026 9/14/2026 4:00:08 PM EST
28.00 0.00 1.58 0.79 0.01 0.00 0.00% 0.03 0 58 1.57 0.00 0.00 0.00 8/27/2026 9/14/2026 4:00:08 PM EST
29.00 0.00 1.06 0.53 0.03 0.00 0.00% 0.02 0 157 1.28 0.00 0.00 0.00 8/25/2026 9/14/2026 4:00:08 PM EST
30.00 0.01 0.11 0.06 0.01 -0.03 -75.00% 0.00 5 7,904 0.57 -0.01 0.00 -0.01 9/14/2026 9/14/2026 4:00:08 PM EST
31.00 0.00 0.09 0.05 0.07 0.00 0.00% 0.00 0 857 0.60 -0.01 0.00 -0.01 8/19/2026 9/14/2026 4:00:08 PM EST
32.00 0.01 0.13 0.07 0.34 +0.28 +466.67% 0.00 10 2,142 0.49 -0.02 0.01 -0.01 9/14/2026 9/14/2026 4:00:08 PM EST
33.00 0.00 0.16 0.08 0.01 0.00 0.00% 0.00 0 608 0.56 -0.02 0.01 -0.01 9/11/2026 9/14/2026 4:00:08 PM EST
34.00 0.00 0.60 0.30 0.07 0.00 0.00% 0.01 0 855 0.72 -0.04 0.01 -0.01 9/9/2026 9/14/2026 4:00:08 PM EST
35.00 0.06 0.25 0.16 0.14 +0.06 +75.00% 0.00 17 4,318 0.44 -0.06 0.02 -0.02 9/14/2026 9/14/2026 4:00:08 PM EST
36.00 0.06 0.25 0.16 0.22 +0.08 +57.15% 0.00 2,014 477 0.39 -0.09 0.03 -0.02 9/14/2026 9/14/2026 4:00:08 PM EST
37.00 0.28 0.38 0.33 0.33 +0.09 +37.50% 0.01 23 677 0.42 -0.12 0.04 -0.02 9/14/2026 9/14/2026 4:00:08 PM EST
38.00 0.45 0.56 0.51 0.47 +0.08 +20.52% 0.01 17 979 0.43 -0.17 0.05 -0.03 9/14/2026 9/14/2026 4:00:08 PM EST
39.00 0.66 0.82 0.74 0.70 +0.18 +34.62% 0.02 5 418 0.43 -0.22 0.06 -0.03 9/14/2026 9/14/2026 4:00:08 PM EST
40.00 0.96 1.12 1.04 1.01 +0.29 +40.28% 0.03 346 6,062 0.43 -0.28 0.06 -0.03 9/14/2026 9/14/2026 4:00:08 PM EST
41.00 1.32 1.67 1.50 1.39 +0.27 +24.11% 0.04 145 1,612 0.45 -0.35 0.07 -0.03 9/14/2026 9/14/2026 4:00:08 PM EST
42.00 1.63 2.10 1.87 1.77 +0.39 +28.27% 0.04 76 835 0.43 -0.43 0.08 -0.04 9/14/2026 9/14/2026 4:00:08 PM EST
43.00 1.90 2.53 2.22 2.36 +0.50 +26.89% 0.05 81 370 0.40 -0.50 0.08 -0.04 9/14/2026 9/14/2026 4:00:08 PM EST
44.00 2.63 3.25 2.94 2.95 +0.48 +19.44% 0.07 15 1,630 0.42 -0.58 0.07 -0.04 9/14/2026 9/14/2026 4:00:08 PM EST
45.00 3.50 3.90 3.70 3.49 +0.44 +14.43% 0.08 2 3,514 0.44 -0.65 0.07 -0.03 9/14/2026 9/14/2026 4:00:08 PM EST
46.00 4.15 4.65 4.40 4.75 +1.65 +53.23% 0.10 2 340 0.44 -0.71 0.06 -0.03 9/14/2026 9/14/2026 4:00:08 PM EST
47.00 4.85 5.90 5.38 4.77 +0.85 +21.69% 0.11 1 308 0.48 -0.76 0.06 -0.03 9/14/2026 9/14/2026 4:00:08 PM EST
48.00 5.15 6.50 5.83 4.62 0.00 0.00% 0.12 0 1,093 0.57 -0.81 0.05 -0.02 9/8/2026 9/14/2026 4:00:08 PM EST
49.00 6.40 7.15 6.78 7.17 +0.87 +13.81% 0.14 18 289 0.53 -0.84 0.04 -0.02 9/14/2026 9/14/2026 4:00:08 PM EST
50.00 7.60 7.95 7.78 7.80 +1.95 +33.34% 0.16 18 249 0.51 -0.88 0.04 -0.02 9/14/2026 9/14/2026 4:00:08 PM EST
55.00 12.30 12.95 12.63 11.35 0.00 0.00% 0.23 0 25 0.57 -0.97 0.01 -0.01 9/2/2026 9/14/2026 4:00:08 PM EST
60.00 16.30 18.80 17.55 16.00 0.00 0.00% 0.29 0 3 1.15 -0.99 0.00 0.00 9/11/2026 9/14/2026 4:00:08 PM EST
65.00 21.70 23.85 22.78 % 0.35 0 0 1.33 -1.00 0.00 0.00 9/14/2026 4:00:08 PM EST
70.00 26.45 29.00 27.73 % 0.40 0 0 1.52 -1.00 0.00 0.00 9/14/2026 4:00:08 PM EST
75.00 31.45 34.00 32.73 % 0.44 0 0 1.65 -1.00 0.00 0.00 9/14/2026 4:00:08 PM EST
80.00 36.65 39.00 37.83 % 0.47 0 0 1.77 -1.00 0.00 0.00 9/14/2026 4:00:08 PM EST