Options Chain for BARRICK MNG CORP COM SHS (B) - $38.14 as of 10/26/2026 2:00:14 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 | 13.10 | 13.50 | 13.30 | 13.42 | % | 0.53 | 2 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 2:59:00 PM EST | |
| 29.00 | 9.05 | 9.50 | 9.28 | 9.35 | % | 0.32 | 1 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 2:59:00 PM EST | |
| 30.00 | 7.95 | 8.50 | 8.23 | 8.20 | -1.80 | -18.00% | 0.27 | 11 | 19 | 1.71 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 2:59:00 PM EST |
| 31.00 | 6.80 | 7.55 | 7.18 | 7.14 | % | 0.23 | 1 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 2:59:00 PM EST | |
| 32.00 | 5.80 | 6.65 | 6.23 | 6.12 | % | 0.19 | 2 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 2:59:00 PM EST | |
| 33.00 | 5.05 | 5.50 | 5.28 | 5.20 | -2.68 | -34.01% | 0.16 | 1 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 2:59:00 PM EST |
| 34.00 | 4.05 | 4.55 | 4.30 | 4.27 | +0.02 | +0.48% | 0.13 | 1 | 6 | 1.05 | 0.99 | 0.02 | -0.01 | 10/26/2026 | 10/26/2026 2:59:00 PM EST |
| 35.00 | 3.10 | 3.50 | 3.30 | 3.35 | -2.62 | -43.89% | 0.09 | 1 | 3 | 0.81 | 0.95 | 0.05 | -0.03 | 10/26/2026 | 10/26/2026 2:59:00 PM EST |
| 36.00 | 2.17 | 2.53 | 2.35 | 2.17 | -0.27 | -11.07% | 0.07 | 10 | 4 | 0.74 | 0.89 | 0.10 | -0.05 | 10/26/2026 | 10/26/2026 2:59:00 PM EST |
| 36.50 | 1.71 | 2.03 | 1.87 | 2.05 | +0.18 | +9.63% | 0.05 | 22 | 3 | 0.56 | 0.84 | 0.13 | -0.06 | 10/26/2026 | 10/26/2026 2:59:00 PM EST |
| 37.00 | 1.41 | 1.52 | 1.47 | 1.45 | -0.09 | -5.85% | 0.04 | 21 | 7 | 0.44 | 0.77 | 0.17 | -0.08 | 10/26/2026 | 10/26/2026 2:59:00 PM EST |
| 37.50 | 1.05 | 1.18 | 1.12 | 1.15 | -0.17 | -12.88% | 0.03 | 189 | 6 | 0.46 | 0.67 | 0.20 | -0.09 | 10/26/2026 | 10/26/2026 2:59:00 PM EST |
| 38.00 | 0.78 | 0.89 | 0.84 | 0.95 | -0.02 | -2.07% | 0.02 | 296 | 59 | 0.45 | 0.56 | 0.22 | -0.09 | 10/26/2026 | 10/26/2026 2:59:00 PM EST |
| 38.50 | 0.52 | 0.65 | 0.59 | 0.59 | -0.10 | -14.50% | 0.02 | 53 | 144 | 0.45 | 0.45 | 0.22 | -0.09 | 10/26/2026 | 10/26/2026 2:59:00 PM EST |
| 39.00 | 0.36 | 0.45 | 0.41 | 0.42 | -0.06 | -12.50% | 0.01 | 420 | 127 | 0.46 | 0.35 | 0.21 | -0.09 | 10/26/2026 | 10/26/2026 2:59:00 PM EST |
| 39.50 | 0.24 | 0.30 | 0.27 | 0.30 | 0.00 | 0.00% | 0.01 | 221 | 66 | 0.46 | 0.26 | 0.18 | -0.08 | 10/26/2026 | 10/26/2026 2:59:00 PM EST |
| 40.00 | 0.16 | 0.18 | 0.17 | 0.17 | -0.08 | -32.00% | 0.00 | 8,574 | 1,417 | 0.46 | 0.18 | 0.14 | -0.06 | 10/26/2026 | 10/26/2026 2:59:00 PM EST |
| 40.50 | 0.09 | 0.12 | 0.11 | 0.11 | -0.07 | -38.89% | 0.00 | 123 | 676 | 0.46 | 0.13 | 0.11 | -0.05 | 10/26/2026 | 10/26/2026 2:59:00 PM EST |
| 41.00 | 0.04 | 0.07 | 0.06 | 0.06 | -0.06 | -50.00% | 0.00 | 91 | 539 | 0.48 | 0.08 | 0.08 | -0.04 | 10/26/2026 | 10/26/2026 2:59:00 PM EST |
| 41.50 | 0.03 | 0.06 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 15 | 79 | 0.48 | 0.05 | 0.06 | -0.03 | 10/26/2026 | 10/26/2026 2:59:00 PM EST |
| 42.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 96 | 1,142 | 0.49 | 0.03 | 0.04 | -0.02 | 10/26/2026 | 10/26/2026 2:59:00 PM EST |
| 42.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 146 | 0.50 | 0.02 | 0.03 | -0.01 | 10/26/2026 | 10/26/2026 2:59:00 PM EST |
| 43.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 22 | 2,811 | 0.55 | 0.01 | 0.02 | -0.01 | 10/26/2026 | 10/26/2026 2:59:00 PM EST |
| 43.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.64 | 0.01 | 0.01 | 0.00 | 10/23/2026 | 10/26/2026 2:59:00 PM EST |
| 44.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 107 | 242 | 0.59 | 0.00 | 0.01 | 0.00 | 10/26/2026 | 10/26/2026 2:59:00 PM EST |
| 44.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.73 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/26/2026 2:59:00 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 21 | 1,998 | 0.67 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 2:59:00 PM EST |
| 45.50 | 0.00 | 0.03 | 0.02 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/26/2026 2:59:00 PM EST |
| 46.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 10 | 58 | 0.87 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 2:59:00 PM EST |
| 47.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 331 | 1.03 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 2:59:00 PM EST |
| 48.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.89 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/26/2026 2:59:00 PM EST |
| 49.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.05 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/26/2026 2:59:00 PM EST |
| 50.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 677 | 1.23 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/26/2026 2:59:00 PM EST |
| 51.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 437 | 1.19 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/26/2026 2:59:00 PM EST |
| 52.00 | 0.00 | 0.02 | 0.01 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/26/2026 2:59:00 PM EST |
| 53.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.32 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/26/2026 2:59:00 PM EST |
| 54.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/26/2026 2:59:00 PM EST |
| 55.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 31 | 31 | 1.53 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 2:59:00 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.75 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/26/2026 2:59:00 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 10/26/2026 2:59:00 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 10/26/2026 2:59:00 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.39 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/26/2026 2:59:00 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 10/26/2026 2:59:00 PM EST | |||
| 32.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/26/2026 2:59:00 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/26/2026 2:59:00 PM EST |
| 34.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 8 | 0.61 | -0.01 | 0.02 | -0.01 | 10/26/2026 | 10/26/2026 2:59:00 PM EST |
| 35.00 | 0.02 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 32 | 74 | 0.49 | -0.05 | 0.05 | -0.03 | 10/26/2026 | 10/26/2026 2:59:00 PM EST |
| 36.00 | 0.08 | 0.11 | 0.10 | 0.11 | -0.06 | -35.30% | 0.00 | 140 | 839 | 0.47 | -0.11 | 0.10 | -0.05 | 10/26/2026 | 10/26/2026 2:59:00 PM EST |
| 36.50 | 0.13 | 0.17 | 0.15 | 0.17 | -0.09 | -34.62% | 0.00 | 16 | 19 | 0.45 | -0.16 | 0.13 | -0.06 | 10/26/2026 | 10/26/2026 2:59:00 PM EST |
| 37.00 | 0.24 | 0.28 | 0.26 | 0.24 | -0.15 | -38.47% | 0.01 | 181 | 1,852 | 0.44 | -0.23 | 0.17 | -0.08 | 10/26/2026 | 10/26/2026 2:59:00 PM EST |
| 37.50 | 0.36 | 0.44 | 0.40 | 0.37 | -0.14 | -27.46% | 0.01 | 23 | 192 | 0.44 | -0.33 | 0.20 | -0.09 | 10/26/2026 | 10/26/2026 2:59:00 PM EST |
| 38.00 | 0.56 | 0.68 | 0.62 | 0.62 | -0.13 | -17.34% | 0.02 | 15 | 451 | 0.45 | -0.44 | 0.22 | -0.09 | 10/26/2026 | 10/26/2026 2:59:00 PM EST |
| 38.50 | 0.82 | 0.97 | 0.90 | 0.88 | -0.11 | -11.12% | 0.02 | 39 | 183 | 0.45 | -0.55 | 0.22 | -0.09 | 10/26/2026 | 10/26/2026 2:59:00 PM EST |
| 39.00 | 1.14 | 1.29 | 1.22 | 1.22 | -0.08 | -6.16% | 0.03 | 84 | 462 | 0.45 | -0.65 | 0.21 | -0.09 | 10/26/2026 | 10/26/2026 2:59:00 PM EST |
| 39.50 | 1.52 | 1.65 | 1.59 | 1.51 | -0.08 | -5.04% | 0.04 | 85 | 80 | 0.46 | -0.74 | 0.18 | -0.08 | 10/26/2026 | 10/26/2026 2:59:00 PM EST |
| 40.00 | 1.81 | 2.17 | 1.99 | 1.91 | -0.07 | -3.54% | 0.05 | 39 | 304 | 0.66 | -0.82 | 0.14 | -0.06 | 10/26/2026 | 10/26/2026 2:59:00 PM EST |
| 40.50 | 2.27 | 2.60 | 2.44 | 2.35 | -0.09 | -3.69% | 0.06 | 12 | 29 | 0.59 | -0.87 | 0.11 | -0.05 | 10/26/2026 | 10/26/2026 2:59:00 PM EST |
| 41.00 | 2.49 | 3.15 | 2.82 | 2.76 | +0.01 | +0.37% | 0.07 | 6 | 50 | 0.82 | -0.92 | 0.08 | -0.04 | 10/26/2026 | 10/26/2026 2:59:00 PM EST |
| 41.50 | 3.00 | 3.55 | 3.28 | 3.24 | +0.21 | +6.94% | 0.08 | 1 | 8 | 0.81 | -0.95 | 0.06 | -0.03 | 10/26/2026 | 10/26/2026 2:59:00 PM EST |
| 42.00 | 3.50 | 3.95 | 3.73 | 3.66 | +1.89 | +106.78% | 0.09 | 2 | 60 | 0.64 | -0.97 | 0.04 | -0.02 | 10/26/2026 | 10/26/2026 2:59:00 PM EST |
| 42.50 | 3.80 | 5.10 | 4.45 | 2.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.42 | -0.98 | 0.03 | -0.01 | 10/19/2026 | 10/26/2026 2:59:00 PM EST |
| 43.00 | 4.70 | 5.00 | 4.85 | 4.85 | +0.15 | +3.20% | 0.11 | 5 | 54 | 1.43 | -0.99 | 0.02 | -0.01 | 10/26/2026 | 10/26/2026 2:59:00 PM EST |
| 43.50 | 5.15 | 5.45 | 5.30 | 5.30 | +2.51 | +89.97% | 0.12 | 2 | 22 | 1.19 | -0.99 | 0.01 | 0.00 | 10/26/2026 | 10/26/2026 2:59:00 PM EST |
| 44.00 | 5.55 | 6.10 | 5.83 | 6.50 | +0.35 | +5.70% | 0.13 | 2 | 1 | 1.21 | -1.00 | 0.01 | 0.00 | 10/26/2026 | 10/26/2026 2:59:00 PM EST |
| 44.50 | 5.90 | 6.85 | 6.38 | 6.60 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.52 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/26/2026 2:59:00 PM EST |
| 45.00 | 6.50 | 7.45 | 6.98 | 7.40 | +1.40 | +23.34% | 0.16 | 12 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 2:59:00 PM EST |
| 45.50 | 7.10 | 7.85 | 7.48 | 7.54 | % | 0.16 | 2 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 2:59:00 PM EST | |
| 46.00 | 7.65 | 8.25 | 7.95 | 7.97 | +2.13 | +36.48% | 0.17 | 3 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 2:59:00 PM EST |
| 47.00 | 8.50 | 9.25 | 8.88 | 8.93 | +2.21 | +32.89% | 0.19 | 4 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 2:59:00 PM EST |
| 48.00 | 9.50 | 10.30 | 9.90 | 10.30 | +2.98 | +40.71% | 0.21 | 3 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 2:59:00 PM EST |
| 49.00 | 10.05 | 11.90 | 10.98 | % | 0.22 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 10/26/2026 2:59:00 PM EST | |||
| 50.00 | 11.35 | 12.90 | 12.13 | 6.75 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 10/26/2026 2:59:00 PM EST |
| 51.00 | 12.40 | 13.85 | 13.13 | 13.06 | % | 0.26 | 2 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 2:59:00 PM EST | |
| 52.00 | 13.40 | 14.80 | 14.10 | 13.99 | % | 0.27 | 2 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 2:59:00 PM EST | |
| 53.00 | 14.45 | 15.90 | 15.18 | 15.13 | % | 0.29 | 1 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 2:59:00 PM EST | |
| 54.00 | 15.50 | 16.75 | 16.13 | 16.16 | % | 0.30 | 4 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 2:59:00 PM EST | |
| 55.00 | 16.50 | 17.65 | 17.08 | 17.10 | % | 0.31 | 3 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 2:59:00 PM EST | |
| 60.00 | 21.35 | 22.85 | 22.10 | % | 0.37 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 10/26/2026 2:59:00 PM EST |