Options Chain for BARRICK MNG CORP COM SHS (B) - $41.09 as of 9/28/2026 8:50:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 17.35 | 19.15 | 18.25 | 21.26 | 0.00 | 0.00% | 0.79 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 3:59:50 PM EST |
| 25.00 | 15.35 | 17.20 | 16.28 | % | 0.65 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 9/28/2026 3:59:50 PM EST | |||
| 26.00 | 14.35 | 16.20 | 15.28 | % | 0.59 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 9/28/2026 3:59:50 PM EST | |||
| 27.00 | 13.40 | 15.20 | 14.30 | % | 0.53 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 9/28/2026 3:59:50 PM EST | |||
| 28.00 | 12.15 | 14.35 | 13.25 | 14.17 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.99 | 0.99 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 3:59:50 PM EST |
| 29.00 | 12.00 | 13.05 | 12.53 | 12.42 | 0.00 | 0.00% | 0.43 | 0 | 4 | 0.87 | 0.99 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 30.00 | 11.10 | 12.15 | 11.63 | 12.98 | 0.00 | 0.00% | 0.39 | 0 | 4 | 0.84 | 0.98 | 0.01 | -0.01 | 9/25/2026 | 9/28/2026 3:59:50 PM EST |
| 31.00 | 9.80 | 11.20 | 10.50 | % | 0.34 | 0 | 0 | 0.79 | 0.97 | 0.01 | -0.01 | 9/28/2026 3:59:50 PM EST | |||
| 32.00 | 8.60 | 10.25 | 9.43 | 11.70 | 0.00 | 0.00% | 0.29 | 0 | 5 | 0.74 | 0.95 | 0.02 | -0.01 | 9/18/2026 | 9/28/2026 3:59:50 PM EST |
| 33.00 | 7.95 | 9.25 | 8.60 | % | 0.26 | 0 | 0 | 0.68 | 0.93 | 0.02 | -0.01 | 9/28/2026 3:59:50 PM EST | |||
| 34.00 | 6.90 | 8.55 | 7.73 | % | 0.23 | 0 | 0 | 0.69 | 0.90 | 0.03 | -0.01 | 9/28/2026 3:59:50 PM EST | |||
| 35.00 | 6.05 | 7.35 | 6.70 | 8.30 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.58 | 0.86 | 0.03 | -0.02 | 9/16/2026 | 9/28/2026 3:59:50 PM EST |
| 36.00 | 5.25 | 6.80 | 6.03 | % | 0.17 | 0 | 0 | 0.61 | 0.82 | 0.04 | -0.02 | 9/28/2026 3:59:50 PM EST | |||
| 37.00 | 4.85 | 5.85 | 5.35 | 6.31 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.45 | 0.77 | 0.04 | -0.02 | 9/23/2026 | 9/28/2026 3:59:50 PM EST |
| 38.00 | 4.25 | 4.75 | 4.50 | 4.59 | 0.00 | 0.00% | 0.12 | 0 | 32 | 0.42 | 0.72 | 0.05 | -0.02 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 39.00 | 3.50 | 4.20 | 3.85 | 3.95 | 0.00 | 0.00% | 0.10 | 0 | 1,028 | 0.42 | 0.67 | 0.05 | -0.03 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 40.00 | 3.20 | 3.85 | 3.53 | 4.45 | 0.00 | 0.00% | 0.09 | 0 | 53 | 0.46 | 0.61 | 0.06 | -0.03 | 9/25/2026 | 9/28/2026 3:59:50 PM EST |
| 41.00 | 2.71 | 3.10 | 2.91 | 2.78 | 0.00 | 0.00% | 0.07 | 0 | 75 | 0.42 | 0.55 | 0.06 | -0.03 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 42.00 | 2.30 | 2.42 | 2.36 | 2.41 | 0.00 | 0.00% | 0.06 | 0 | 138 | 0.42 | 0.49 | 0.06 | -0.03 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 43.00 | 1.71 | 2.19 | 1.95 | 1.99 | 0.00 | 0.00% | 0.05 | 0 | 203 | 0.43 | 0.44 | 0.06 | -0.03 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 44.00 | 1.57 | 1.72 | 1.65 | 1.62 | 0.00 | 0.00% | 0.04 | 0 | 116 | 0.43 | 0.38 | 0.06 | -0.03 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 45.00 | 1.30 | 1.41 | 1.36 | 1.33 | 0.00 | 0.00% | 0.03 | 0 | 847 | 0.43 | 0.33 | 0.05 | -0.02 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 46.00 | 1.05 | 1.25 | 1.15 | 1.08 | 0.00 | 0.00% | 0.02 | 0 | 129 | 0.44 | 0.28 | 0.05 | -0.02 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 47.00 | 0.78 | 1.05 | 0.92 | 0.89 | 0.00 | 0.00% | 0.02 | 0 | 195 | 0.44 | 0.24 | 0.05 | -0.02 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 48.00 | 0.45 | 0.79 | 0.62 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.41 | 0.20 | 0.04 | -0.02 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 49.00 | 0.51 | 0.74 | 0.63 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.44 | 0.17 | 0.04 | -0.02 | 9/24/2026 | 9/28/2026 3:59:50 PM EST |
| 50.00 | 0.40 | 0.55 | 0.48 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 401 | 0.44 | 0.14 | 0.03 | -0.01 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 55.00 | 0.10 | 0.27 | 0.19 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 315 | 0.46 | 0.05 | 0.01 | -0.01 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 60.00 | 0.07 | 0.24 | 0.16 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.54 | 0.01 | 0.01 | 0.00 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 65.00 | 0.00 | 0.09 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.59 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/28/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/28/2026 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/28/2026 3:59:50 PM EST | |||
| 26.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/28/2026 3:59:50 PM EST | |||
| 27.00 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/28/2026 3:59:50 PM EST | |||
| 28.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | -0.01 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 3:59:50 PM EST |
| 29.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.01 | 9/28/2026 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.11 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.49 | -0.02 | 0.01 | -0.01 | 9/25/2026 | 9/28/2026 3:59:50 PM EST |
| 31.00 | 0.01 | 0.34 | 0.18 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.44 | -0.03 | 0.01 | -0.01 | 9/24/2026 | 9/28/2026 3:59:50 PM EST |
| 32.00 | 0.11 | 0.40 | 0.26 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.47 | -0.05 | 0.02 | -0.01 | 9/25/2026 | 9/28/2026 3:59:50 PM EST |
| 33.00 | 0.15 | 0.34 | 0.25 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.43 | -0.07 | 0.02 | -0.01 | 9/24/2026 | 9/28/2026 3:59:50 PM EST |
| 34.00 | 0.24 | 0.36 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.41 | -0.10 | 0.03 | -0.01 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 35.00 | 0.42 | 0.50 | 0.46 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 1,063 | 0.42 | -0.14 | 0.03 | -0.02 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 36.00 | 0.36 | 0.71 | 0.54 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.38 | -0.18 | 0.04 | -0.02 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 37.00 | 0.85 | 0.96 | 0.91 | 0.92 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.42 | -0.23 | 0.04 | -0.02 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 38.00 | 1.12 | 1.31 | 1.22 | 1.09 | 0.00 | 0.00% | 0.03 | 0 | 785 | 0.42 | -0.28 | 0.05 | -0.02 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 39.00 | 1.34 | 1.81 | 1.58 | 1.52 | 0.00 | 0.00% | 0.04 | 0 | 41 | 0.44 | -0.33 | 0.05 | -0.03 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 40.00 | 1.89 | 2.11 | 2.00 | 1.97 | 0.00 | 0.00% | 0.05 | 0 | 267 | 0.41 | -0.39 | 0.06 | -0.03 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 41.00 | 2.27 | 3.05 | 2.66 | 2.42 | 0.00 | 0.00% | 0.06 | 0 | 104 | 0.45 | -0.45 | 0.06 | -0.03 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 42.00 | 2.80 | 3.20 | 3.00 | 2.96 | 0.00 | 0.00% | 0.07 | 0 | 227 | 0.42 | -0.51 | 0.06 | -0.03 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 43.00 | 3.50 | 3.75 | 3.63 | 3.56 | 0.00 | 0.00% | 0.08 | 0 | 52 | 0.42 | -0.56 | 0.06 | -0.03 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 44.00 | 4.15 | 4.50 | 4.33 | 4.17 | 0.00 | 0.00% | 0.10 | 0 | 68 | 0.43 | -0.62 | 0.06 | -0.03 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 45.00 | 4.65 | 5.45 | 5.05 | 4.00 | 0.00 | 0.00% | 0.11 | 0 | 19 | 0.43 | -0.67 | 0.05 | -0.02 | 9/25/2026 | 9/28/2026 3:59:50 PM EST |
| 46.00 | 5.20 | 6.65 | 5.93 | 4.95 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.44 | -0.72 | 0.05 | -0.02 | 9/14/2026 | 9/28/2026 3:59:50 PM EST |
| 47.00 | 5.95 | 7.15 | 6.55 | 5.30 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.38 | -0.76 | 0.05 | -0.02 | 9/25/2026 | 9/28/2026 3:59:50 PM EST |
| 48.00 | 6.75 | 8.00 | 7.38 | 7.49 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.55 | -0.80 | 0.04 | -0.02 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 49.00 | 7.60 | 8.90 | 8.25 | 6.26 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.57 | -0.83 | 0.04 | -0.02 | 9/22/2026 | 9/28/2026 3:59:50 PM EST |
| 50.00 | 8.45 | 9.65 | 9.05 | 8.58 | 0.00 | 0.00% | 0.18 | 0 | 56 | 0.55 | -0.86 | 0.03 | -0.01 | 9/24/2026 | 9/28/2026 3:59:50 PM EST |
| 55.00 | 13.10 | 14.55 | 13.83 | % | 0.25 | 0 | 0 | 0.68 | -0.95 | 0.01 | -0.01 | 9/28/2026 3:59:50 PM EST | |||
| 60.00 | 17.70 | 20.15 | 18.93 | % | 0.32 | 0 | 0 | 0.92 | -0.99 | 0.01 | 0.00 | 9/28/2026 3:59:50 PM EST | |||
| 65.00 | 23.00 | 24.85 | 23.93 | % | 0.37 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/28/2026 3:59:50 PM EST |