Options Chain for BARRICK MNG CORP COM SHS (B) - $40.98 as of 8/14/2026 7:29:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 14.85 | 18.55 | 16.70 | % | 0.67 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 30.00 | 9.90 | 13.60 | 11.75 | % | 0.39 | 0 | 0 | 1.19 | 0.99 | 0.01 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 31.00 | 8.95 | 12.50 | 10.73 | % | 0.35 | 0 | 0 | 1.09 | 0.98 | 0.01 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 32.00 | 9.05 | 10.55 | 9.80 | % | 0.31 | 0 | 0 | 0.76 | 0.96 | 0.01 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 33.00 | 8.25 | 9.55 | 8.90 | % | 0.27 | 0 | 0 | 0.70 | 0.94 | 0.02 | -0.01 | 8/14/2026 3:59:59 PM EST | |||
| 34.00 | 7.20 | 8.70 | 7.95 | % | 0.23 | 0 | 0 | 0.68 | 0.91 | 0.02 | -0.01 | 8/14/2026 3:59:59 PM EST | |||
| 35.00 | 5.25 | 8.80 | 7.03 | % | 0.20 | 0 | 0 | 0.86 | 0.88 | 0.03 | -0.01 | 8/14/2026 3:59:59 PM EST | |||
| 36.00 | 4.50 | 8.00 | 6.25 | % | 0.17 | 0 | 0 | 0.83 | 0.84 | 0.04 | -0.02 | 8/14/2026 3:59:59 PM EST | |||
| 37.00 | 3.85 | 7.05 | 5.45 | % | 0.15 | 0 | 0 | 0.76 | 0.79 | 0.04 | -0.02 | 8/14/2026 3:59:59 PM EST | |||
| 38.00 | 4.40 | 5.00 | 4.70 | % | 0.12 | 0 | 0 | 0.43 | 0.74 | 0.05 | -0.02 | 8/14/2026 3:59:59 PM EST | |||
| 39.00 | 3.75 | 4.20 | 3.98 | 3.57 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.42 | 0.69 | 0.05 | -0.02 | 8/13/2026 | 8/14/2026 3:59:59 PM EST |
| 40.00 | 3.10 | 3.60 | 3.35 | % | 0.08 | 0 | 0 | 0.42 | 0.63 | 0.06 | -0.02 | 8/14/2026 3:59:59 PM EST | |||
| 41.00 | 2.58 | 3.05 | 2.82 | 2.81 | % | 0.07 | 2 | 0 | 0.42 | 0.57 | 0.06 | -0.03 | 8/14/2026 | 8/14/2026 3:59:59 PM EST | |
| 42.00 | 2.11 | 2.59 | 2.35 | % | 0.06 | 0 | 0 | 0.42 | 0.50 | 0.06 | -0.03 | 8/14/2026 3:59:59 PM EST | |||
| 43.00 | 1.70 | 2.19 | 1.95 | % | 0.05 | 0 | 0 | 0.42 | 0.45 | 0.06 | -0.03 | 8/14/2026 3:59:59 PM EST | |||
| 44.00 | 1.36 | 1.84 | 1.60 | % | 0.04 | 0 | 0 | 0.42 | 0.39 | 0.06 | -0.03 | 8/14/2026 3:59:59 PM EST | |||
| 45.00 | 1.09 | 1.44 | 1.27 | % | 0.03 | 0 | 0 | 0.42 | 0.33 | 0.06 | -0.02 | 8/14/2026 3:59:59 PM EST | |||
| 46.00 | 0.86 | 1.29 | 1.08 | % | 0.02 | 0 | 0 | 0.43 | 0.28 | 0.05 | -0.02 | 8/14/2026 3:59:59 PM EST | |||
| 47.00 | 0.55 | 1.28 | 0.92 | % | 0.02 | 0 | 0 | 0.44 | 0.23 | 0.05 | -0.02 | 8/14/2026 3:59:59 PM EST | |||
| 48.00 | 0.54 | 0.97 | 0.76 | % | 0.02 | 0 | 0 | 0.44 | 0.19 | 0.04 | -0.02 | 8/14/2026 3:59:59 PM EST | |||
| 49.00 | 0.02 | 0.75 | 0.39 | % | 0.01 | 0 | 0 | 0.35 | 0.14 | 0.04 | -0.01 | 8/14/2026 3:59:59 PM EST | |||
| 50.00 | 0.34 | 1.61 | 0.98 | % | 0.02 | 0 | 0 | 0.55 | 0.12 | 0.03 | -0.01 | 8/14/2026 3:59:59 PM EST | |||
| 51.00 | 0.00 | 1.79 | 0.90 | % | 0.02 | 0 | 0 | 0.77 | 0.10 | 0.03 | -0.01 | 8/14/2026 3:59:59 PM EST | |||
| 55.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 0.91 | 0.04 | 0.01 | -0.01 | 8/14/2026 3:59:59 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 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 2.19 | 1.10 | % | 0.04 | 0 | 0 | 1.25 | -0.01 | 0.01 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 31.00 | 0.00 | 2.21 | 1.11 | % | 0.04 | 0 | 0 | 1.17 | -0.02 | 0.01 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.71 | -0.04 | 0.01 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 33.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.72 | -0.06 | 0.02 | -0.01 | 8/14/2026 3:59:59 PM EST | |||
| 34.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.66 | -0.09 | 0.02 | -0.01 | 8/14/2026 3:59:59 PM EST | |||
| 35.00 | 0.26 | 0.62 | 0.44 | 0.42 | % | 0.01 | 2 | 0 | 0.43 | -0.12 | 0.03 | -0.01 | 8/14/2026 | 8/14/2026 3:59:59 PM EST | |
| 36.00 | 0.42 | 0.69 | 0.56 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.42 | -0.16 | 0.04 | -0.02 | 8/13/2026 | 8/14/2026 3:59:59 PM EST |
| 37.00 | 0.59 | 1.00 | 0.80 | % | 0.02 | 0 | 0 | 0.42 | -0.21 | 0.04 | -0.02 | 8/14/2026 3:59:59 PM EST | |||
| 38.00 | 0.84 | 1.03 | 0.94 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.40 | -0.26 | 0.05 | -0.02 | 8/13/2026 | 8/14/2026 3:59:59 PM EST |
| 39.00 | 1.15 | 1.56 | 1.36 | % | 0.03 | 0 | 0 | 0.41 | -0.31 | 0.05 | -0.02 | 8/14/2026 3:59:59 PM EST | |||
| 40.00 | 1.53 | 1.97 | 1.75 | 1.78 | % | 0.04 | 1 | 0 | 0.41 | -0.37 | 0.06 | -0.02 | 8/14/2026 | 8/14/2026 3:59:59 PM EST | |
| 41.00 | 2.00 | 2.27 | 2.14 | 2.13 | % | 0.05 | 3 | 0 | 0.40 | -0.43 | 0.06 | -0.03 | 8/14/2026 | 8/14/2026 3:59:59 PM EST | |
| 42.00 | 2.51 | 2.94 | 2.73 | % | 0.07 | 0 | 0 | 0.41 | -0.50 | 0.06 | -0.03 | 8/14/2026 3:59:59 PM EST | |||
| 43.00 | 3.10 | 3.60 | 3.35 | % | 0.08 | 0 | 0 | 0.42 | -0.55 | 0.06 | -0.03 | 8/14/2026 3:59:59 PM EST | |||
| 44.00 | 3.80 | 4.20 | 4.00 | % | 0.09 | 0 | 0 | 0.42 | -0.61 | 0.06 | -0.03 | 8/14/2026 3:59:59 PM EST | |||
| 45.00 | 4.50 | 4.95 | 4.73 | % | 0.11 | 0 | 0 | 0.43 | -0.67 | 0.06 | -0.02 | 8/14/2026 3:59:59 PM EST | |||
| 46.00 | 3.40 | 5.70 | 4.55 | % | 0.10 | 0 | 0 | 0.48 | -0.72 | 0.05 | -0.02 | 8/14/2026 3:59:59 PM EST | |||
| 47.00 | 4.45 | 8.15 | 6.30 | % | 0.13 | 0 | 0 | 0.78 | -0.77 | 0.05 | -0.02 | 8/14/2026 3:59:59 PM EST | |||
| 48.00 | 6.30 | 7.80 | 7.05 | % | 0.15 | 0 | 0 | 0.59 | -0.81 | 0.04 | -0.02 | 8/14/2026 3:59:59 PM EST | |||
| 49.00 | 6.15 | 9.85 | 8.00 | % | 0.16 | 0 | 0 | 0.83 | -0.86 | 0.04 | -0.01 | 8/14/2026 3:59:59 PM EST | |||
| 50.00 | 7.05 | 10.70 | 8.88 | % | 0.18 | 0 | 0 | 0.84 | -0.88 | 0.03 | -0.01 | 8/14/2026 3:59:59 PM EST | |||
| 51.00 | 8.95 | 10.45 | 9.70 | % | 0.19 | 0 | 0 | 0.64 | -0.90 | 0.03 | -0.01 | 8/14/2026 3:59:59 PM EST | |||
| 55.00 | 11.80 | 15.40 | 13.60 | % | 0.25 | 0 | 0 | 0.97 | -0.96 | 0.01 | -0.01 | 8/14/2026 3:59:59 PM EST |