Options Chain for BARRICK MNG CORP COM SHS (B) - $40.33 as of 11/5/2026 6:51:22 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 | 14.70 | 16.20 | 15.45 | 14.86 | +0.11 | +0.75% | 0.62 | 3 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:06 PM EST |
| 29.00 | 10.85 | 12.20 | 11.53 | 11.43 | +0.63 | +5.84% | 0.40 | 3 | 4 | 6.15 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:06 PM EST |
| 30.00 | 9.70 | 11.15 | 10.43 | 10.50 | +0.68 | +6.93% | 0.35 | 1 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:06 PM EST |
| 31.00 | 8.75 | 9.95 | 9.35 | 9.29 | +0.40 | +4.50% | 0.30 | 1 | 10 | 4.66 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:06 PM EST |
| 32.00 | 7.80 | 8.90 | 8.35 | 8.36 | +0.92 | +12.37% | 0.26 | 3 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:06 PM EST |
| 33.00 | 6.70 | 8.00 | 7.35 | 7.35 | +0.69 | +10.36% | 0.22 | 5 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:06 PM EST |
| 34.00 | 5.60 | 7.20 | 6.40 | 6.40 | +0.40 | +6.67% | 0.19 | 5 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:06 PM EST |
| 35.00 | 4.90 | 5.70 | 5.30 | 5.37 | +0.29 | +5.71% | 0.15 | 2 | 31 | 2.52 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:06 PM EST |
| 35.50 | 4.40 | 5.25 | 4.83 | 4.77 | +0.22 | +4.84% | 0.14 | 1 | 459 | 2.45 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:06 PM EST |
| 36.00 | 3.75 | 4.70 | 4.23 | 4.19 | +0.07 | +1.70% | 0.12 | 6 | 218 | 2.16 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:06 PM EST |
| 36.50 | 3.30 | 4.30 | 3.80 | 3.84 | +0.84 | +28.00% | 0.10 | 1 | 15 | 2.17 | 1.00 | 0.01 | 0.00 | 11/5/2026 | 11/5/2026 4:00:06 PM EST |
| 37.00 | 2.65 | 3.65 | 3.15 | 3.36 | +0.36 | +12.00% | 0.09 | 51 | 189 | 1.70 | 0.99 | 0.01 | 0.00 | 11/5/2026 | 11/5/2026 4:00:06 PM EST |
| 37.50 | 1.54 | 3.30 | 2.42 | 2.40 | -0.35 | -12.73% | 0.06 | 3 | 145 | 1.78 | 0.98 | 0.04 | -0.01 | 11/5/2026 | 11/5/2026 4:00:06 PM EST |
| 38.00 | 1.94 | 2.71 | 2.33 | 2.25 | 0.00 | 0.00% | 0.06 | 5 | 155 | 1.44 | 0.95 | 0.07 | -0.03 | 11/5/2026 | 11/5/2026 4:00:06 PM EST |
| 38.50 | 1.50 | 2.33 | 1.92 | 1.81 | +0.09 | +5.24% | 0.05 | 37 | 166 | 1.43 | 0.91 | 0.11 | -0.06 | 11/5/2026 | 11/5/2026 4:00:06 PM EST |
| 39.00 | 1.29 | 1.71 | 1.50 | 1.30 | -0.06 | -4.42% | 0.04 | 146 | 1,196 | 1.05 | 0.84 | 0.17 | -0.12 | 11/5/2026 | 11/5/2026 4:00:06 PM EST |
| 39.50 | 0.74 | 1.33 | 1.04 | 0.96 | +0.10 | +11.63% | 0.03 | 102 | 497 | 1.00 | 0.74 | 0.24 | -0.21 | 11/5/2026 | 11/5/2026 4:00:06 PM EST |
| 40.00 | 0.42 | 0.92 | 0.67 | 0.75 | +0.14 | +22.96% | 0.02 | 185 | 1,439 | 0.56 | 0.61 | 0.29 | -0.31 | 11/5/2026 | 11/5/2026 4:00:06 PM EST |
| 40.50 | 0.32 | 0.54 | 0.43 | 0.44 | +0.08 | +22.23% | 0.01 | 189 | 924 | 0.59 | 0.46 | 0.30 | -0.30 | 11/5/2026 | 11/5/2026 4:00:06 PM EST |
| 41.00 | 0.22 | 0.33 | 0.28 | 0.30 | +0.04 | +15.39% | 0.01 | 1,493 | 1,143 | 0.63 | 0.32 | 0.27 | -0.27 | 11/5/2026 | 11/5/2026 4:00:06 PM EST |
| 41.50 | 0.15 | 0.22 | 0.19 | 0.19 | +0.06 | +46.16% | 0.00 | 289 | 942 | 0.68 | 0.21 | 0.21 | -0.16 | 11/5/2026 | 11/5/2026 4:00:06 PM EST |
| 42.00 | 0.10 | 0.12 | 0.11 | 0.12 | +0.05 | +71.43% | 0.00 | 7,057 | 671 | 0.71 | 0.12 | 0.15 | -0.08 | 11/5/2026 | 11/5/2026 4:00:06 PM EST |
| 42.50 | 0.01 | 0.10 | 0.06 | 0.06 | +0.02 | +50.00% | 0.00 | 8 | 274 | 0.66 | 0.06 | 0.09 | -0.04 | 11/5/2026 | 11/5/2026 4:00:06 PM EST |
| 43.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 2 | 166 | 0.80 | 0.03 | 0.05 | -0.02 | 11/5/2026 | 11/5/2026 4:00:06 PM EST |
| 43.50 | 0.00 | 0.24 | 0.12 | 0.03 | +0.02 | +200.00% | 0.00 | 3 | 70 | 0.87 | 0.01 | 0.02 | -0.01 | 11/5/2026 | 11/5/2026 4:00:06 PM EST |
| 44.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 86 | 0.93 | 0.01 | 0.01 | 0.00 | 11/5/2026 | 11/5/2026 4:00:06 PM EST |
| 44.50 | 0.00 | 0.18 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.96 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 306 | 0.94 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:06 PM EST |
| 45.50 | 0.00 | 0.01 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.03 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/5/2026 4:00:06 PM EST |
| 46.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.11 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 4:00:06 PM EST |
| 46.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/5/2026 4:00:06 PM EST | |||
| 47.00 | 0.00 | 0.01 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 11/5/2026 4:00:06 PM EST |
| 48.00 | 0.00 | 1.15 | 0.58 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/5/2026 4:00:06 PM EST |
| 49.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/5/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.69 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/5/2026 4:00:06 PM EST |
| 51.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 11/5/2026 4:00:06 PM EST | |||
| 52.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 11/5/2026 4:00:06 PM EST | |||
| 53.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 11/5/2026 4:00:06 PM EST | |||
| 54.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 11/5/2026 4:00:06 PM EST | |||
| 55.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 11/5/2026 4:00:06 PM EST | |||
| 60.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 11/5/2026 4:00:06 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 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/5/2026 4:00:06 PM EST |
| 29.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 11/5/2026 4:00:06 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.33 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/5/2026 4:00:06 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 11/5/2026 4:00:06 PM EST | |||
| 32.00 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/5/2026 4:00:06 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.64 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/5/2026 4:00:06 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 262 | 1.43 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 132 | 2.27 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 4:00:06 PM EST |
| 35.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 219 | 1.22 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 4:00:06 PM EST |
| 36.00 | 0.00 | 0.97 | 0.49 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,091 | 3.25 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 4:00:06 PM EST |
| 36.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 21 | 255 | 1.17 | 0.00 | 0.01 | 0.00 | 11/5/2026 | 11/5/2026 4:00:06 PM EST |
| 37.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 375 | 1.80 | -0.01 | 0.01 | 0.00 | 11/5/2026 | 11/5/2026 4:00:06 PM EST |
| 37.50 | 0.01 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 53 | 117 | 0.80 | -0.02 | 0.04 | -0.01 | 11/5/2026 | 11/5/2026 4:00:06 PM EST |
| 38.00 | 0.02 | 0.07 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 105 | 171 | 0.74 | -0.05 | 0.07 | -0.03 | 11/5/2026 | 11/5/2026 4:00:06 PM EST |
| 38.50 | 0.04 | 0.14 | 0.09 | 0.10 | +0.01 | +11.12% | 0.00 | 22 | 39 | 0.74 | -0.09 | 0.11 | -0.06 | 11/5/2026 | 11/5/2026 4:00:06 PM EST |
| 39.00 | 0.06 | 0.20 | 0.13 | 0.17 | -0.04 | -19.05% | 0.00 | 39 | 166 | 0.67 | -0.16 | 0.17 | -0.12 | 11/5/2026 | 11/5/2026 4:00:06 PM EST |
| 39.50 | 0.09 | 0.27 | 0.18 | 0.20 | -0.09 | -31.04% | 0.00 | 188 | 132 | 0.58 | -0.26 | 0.24 | -0.21 | 11/5/2026 | 11/5/2026 4:00:06 PM EST |
| 40.00 | 0.20 | 0.52 | 0.36 | 0.36 | -0.15 | -29.42% | 0.01 | 31 | 70 | 0.61 | -0.39 | 0.29 | -0.31 | 11/5/2026 | 11/5/2026 4:00:06 PM EST |
| 40.50 | 0.04 | 2.35 | 1.20 | 2.39 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.69 | -0.54 | 0.30 | -0.30 | 11/2/2026 | 11/5/2026 4:00:06 PM EST |
| 41.00 | 0.75 | 1.10 | 0.93 | 0.90 | -0.25 | -21.74% | 0.02 | 3 | 145 | 0.60 | -0.68 | 0.27 | -0.27 | 11/5/2026 | 11/5/2026 4:00:06 PM EST |
| 41.50 | 1.11 | 1.63 | 1.37 | 1.75 | -2.34 | -57.22% | 0.03 | 12 | 4 | 1.10 | -0.79 | 0.21 | -0.16 | 11/5/2026 | 11/5/2026 4:00:06 PM EST |
| 42.00 | 1.31 | 2.35 | 1.83 | 4.80 | 0.00 | 0.00% | 0.04 | 0 | 10 | 1.59 | -0.88 | 0.15 | -0.08 | 11/3/2026 | 11/5/2026 4:00:06 PM EST |
| 42.50 | 1.31 | 3.65 | 2.48 | % | 0.06 | 0 | 0 | 2.93 | -0.94 | 0.09 | -0.04 | 11/5/2026 4:00:06 PM EST | |||
| 43.00 | 2.18 | 4.15 | 3.17 | 5.79 | 0.00 | 0.00% | 0.07 | 0 | 0 | 3.01 | -0.97 | 0.05 | -0.02 | 11/3/2026 | 11/5/2026 4:00:06 PM EST |
| 43.50 | 2.29 | 4.60 | 3.45 | % | 0.08 | 0 | 0 | 3.14 | -0.99 | 0.02 | -0.01 | 11/5/2026 4:00:06 PM EST | |||
| 44.00 | 2.79 | 5.10 | 3.95 | 6.31 | 0.00 | 0.00% | 0.09 | 0 | 0 | 3.32 | -0.99 | 0.01 | 0.00 | 11/3/2026 | 11/5/2026 4:00:06 PM EST |
| 44.50 | 3.30 | 5.65 | 4.48 | 6.74 | 0.00 | 0.00% | 0.10 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/5/2026 4:00:06 PM EST |
| 45.00 | 3.80 | 6.15 | 4.98 | 6.20 | 0.00 | 0.00% | 0.11 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/5/2026 4:00:06 PM EST |
| 45.50 | 4.30 | 6.65 | 5.48 | % | 0.12 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:06 PM EST | |||
| 46.00 | 5.25 | 6.75 | 6.00 | 8.29 | 0.00 | 0.00% | 0.13 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/5/2026 4:00:06 PM EST |
| 46.50 | 5.30 | 7.60 | 6.45 | 7.23 | 0.00 | 0.00% | 0.14 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 4:00:06 PM EST |
| 47.00 | 5.80 | 8.25 | 7.03 | 6.12 | -1.56 | -20.32% | 0.15 | 1 | 2 | 4.51 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:06 PM EST |
| 48.00 | 7.00 | 9.15 | 8.08 | 8.09 | % | 0.17 | 2 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:06 PM EST | |
| 49.00 | 8.00 | 10.00 | 9.00 | 9.02 | -2.57 | -22.18% | 0.18 | 1 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:06 PM EST |
| 50.00 | 8.80 | 11.10 | 9.95 | 10.78 | 0.00 | 0.00% | 0.20 | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 4:00:06 PM EST |
| 51.00 | 10.20 | 12.20 | 11.20 | 11.71 | 0.00 | 0.00% | 0.22 | 0 | 5 | 5.55 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 4:00:06 PM EST |
| 52.00 | 11.25 | 13.00 | 12.13 | 10.85 | -3.35 | -23.60% | 0.23 | 1 | 0 | 5.65 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:06 PM EST |
| 53.00 | 12.25 | 14.00 | 13.13 | 13.36 | -0.44 | -3.19% | 0.25 | 3 | 0 | 6.04 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:06 PM EST |
| 54.00 | 13.25 | 15.10 | 14.18 | 14.29 | -0.44 | -2.99% | 0.26 | 2 | 3 | 6.12 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:06 PM EST |
| 55.00 | 14.25 | 16.10 | 15.18 | % | 0.28 | 0 | 0 | 6.33 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:06 PM EST | |||
| 60.00 | 18.80 | 21.15 | 19.98 | % | 0.33 | 0 | 0 | 7.43 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:06 PM EST |