Options Chain for BARRICK MNG CORP COM SHS (B) - $25.52 as of 8/22/2025 7:48:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.10 | 12.85 | 11.48 | 9.86 | 0.00 | 0.00% | 0.77 | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:04 PM EST |
| 16.00 | 10.20 | 10.30 | 10.25 | 9.50 | 0.00 | 0.00% | 0.64 | 0 | 4 | 0.66 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 17.00 | 9.20 | 9.30 | 9.25 | % | 0.54 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 18.00 | 8.20 | 8.30 | 8.25 | 7.95 | +0.95 | +13.58% | 0.46 | 1 | 5 | 0.51 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 19.00 | 7.20 | 7.35 | 7.28 | 5.12 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.51 | 1.00 | 0.01 | 0.00 | 8/19/2025 | 8/22/2025 4:00:04 PM EST |
| 20.00 | 5.95 | 6.30 | 6.13 | 6.26 | +0.72 | +13.00% | 0.31 | 6 | 125 | 0.44 | 0.98 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 21.00 | 5.25 | 5.35 | 5.30 | 5.33 | +1.28 | +31.61% | 0.25 | 5 | 27 | 0.36 | 0.97 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 22.00 | 3.40 | 4.40 | 3.90 | 4.48 | +0.79 | +21.41% | 0.18 | 6 | 124 | 0.18 | 0.93 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 23.00 | 3.40 | 3.50 | 3.45 | 2.91 | +0.03 | +1.05% | 0.15 | 14 | 83 | 0.32 | 0.87 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 24.00 | 2.61 | 2.68 | 2.65 | 2.62 | +0.44 | +20.19% | 0.11 | 48 | 4,306 | 0.31 | 0.78 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 25.00 | 1.85 | 1.98 | 1.92 | 1.92 | +0.40 | +26.32% | 0.08 | 179 | 844 | 0.30 | 0.68 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 26.00 | 1.33 | 1.38 | 1.36 | 1.35 | +0.31 | +29.81% | 0.05 | 45 | 518 | 0.30 | 0.55 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 27.00 | 0.90 | 0.93 | 0.92 | 0.90 | +0.22 | +32.36% | 0.03 | 298 | 225 | 0.30 | 0.43 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 28.00 | 0.59 | 0.61 | 0.60 | 0.62 | +0.15 | +31.92% | 0.02 | 1,633 | 261 | 0.31 | 0.31 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 29.00 | 0.38 | 0.40 | 0.39 | 0.39 | +0.12 | +44.45% | 0.01 | 51 | 29 | 0.31 | 0.22 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 30.00 | 0.23 | 0.27 | 0.25 | 0.26 | +0.07 | +36.85% | 0.01 | 49 | 36 | 0.32 | 0.15 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 31.00 | 0.00 | 0.18 | 0.09 | 0.17 | +0.05 | +41.67% | 0.00 | 5 | 20 | 0.34 | 0.10 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 32.00 | 0.09 | 0.12 | 0.11 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.33 | 0.07 | 0.04 | 0.00 | 8/21/2025 | 8/22/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.64 | 0.32 | % | 0.02 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 16.00 | 0.00 | 0.24 | 0.12 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 18.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 19.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.01 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 50 | 13 | 0.34 | -0.02 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 21.00 | 0.00 | 0.32 | 0.16 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.52 | -0.03 | 0.02 | 0.00 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 22.00 | 0.00 | 0.14 | 0.07 | 0.16 | -0.01 | -5.89% | 0.00 | 104 | 214 | 0.34 | -0.07 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 23.00 | 0.19 | 0.23 | 0.21 | 0.20 | -0.12 | -37.50% | 0.01 | 3 | 3,115 | 0.31 | -0.13 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 24.00 | 0.37 | 0.39 | 0.38 | 0.37 | -0.20 | -35.09% | 0.02 | 122 | 1,655 | 0.30 | -0.22 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 25.00 | 0.66 | 0.68 | 0.67 | 0.67 | -0.28 | -29.48% | 0.03 | 322 | 3,683 | 0.30 | -0.32 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 26.00 | 1.07 | 1.11 | 1.09 | 1.10 | -0.36 | -24.66% | 0.04 | 492 | 191 | 0.30 | -0.45 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 27.00 | 1.64 | 1.69 | 1.67 | 1.64 | -0.82 | -33.34% | 0.06 | 78 | 31 | 0.30 | -0.57 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 28.00 | 2.33 | 2.38 | 2.36 | 2.30 | -1.05 | -31.35% | 0.08 | 15 | 6 | 0.31 | -0.69 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 29.00 | 3.10 | 3.20 | 3.15 | 3.13 | % | 0.11 | 20 | 0 | 0.31 | -0.78 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST | |
| 30.00 | 4.00 | 4.10 | 4.05 | % | 0.13 | 0 | 0 | 0.34 | -0.85 | 0.07 | -0.01 | 8/22/2025 4:00:04 PM EST | |||
| 31.00 | 4.90 | 5.00 | 4.95 | 4.89 | % | 0.16 | 5 | 0 | 0.34 | -0.90 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST | |
| 32.00 | 5.85 | 6.00 | 5.93 | 5.88 | % | 0.19 | 5 | 0 | 0.37 | -0.93 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |