Options Chain for BARRICK MNG CORP COM SHS (B) - $31.98 as of 10/30/2025 7:55:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.55 | 15.00 | 13.28 | 13.95 | 0.00 | 0.00% | 0.66 | 0 | 4 | 4.29 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/30/2025 4:00:02 PM EST |
| 21.00 | 10.55 | 14.00 | 12.28 | % | 0.58 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 22.00 | 9.55 | 13.00 | 11.28 | % | 0.51 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 23.00 | 8.60 | 11.95 | 10.28 | % | 0.45 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 24.00 | 7.75 | 10.95 | 9.35 | 7.73 | 0.00 | 0.00% | 0.39 | 0 | 4 | 3.14 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 4:00:02 PM EST |
| 25.00 | 6.55 | 9.95 | 8.25 | % | 0.33 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 25.50 | 6.10 | 9.45 | 7.78 | % | 0.31 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 26.00 | 5.60 | 8.85 | 7.23 | 5.77 | 0.00 | 0.00% | 0.28 | 0 | 10 | 2.43 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:02 PM EST |
| 26.50 | 5.10 | 7.80 | 6.45 | 5.85 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 27.00 | 4.60 | 7.95 | 6.28 | % | 0.23 | 0 | 0 | 2.48 | 0.99 | 0.01 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 27.50 | 4.10 | 7.45 | 5.78 | % | 0.21 | 0 | 0 | 2.36 | 0.99 | 0.01 | -0.01 | 10/30/2025 4:00:02 PM EST | |||
| 28.00 | 3.60 | 6.80 | 5.20 | 4.06 | 0.00 | 0.00% | 0.19 | 0 | 22 | 1.95 | 0.98 | 0.02 | -0.01 | 10/21/2025 | 10/30/2025 4:00:02 PM EST |
| 28.50 | 3.15 | 4.85 | 4.00 | 5.98 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.92 | 0.97 | 0.03 | -0.02 | 10/20/2025 | 10/30/2025 4:00:02 PM EST |
| 29.00 | 3.30 | 5.55 | 4.43 | 3.12 | 0.00 | 0.00% | 0.15 | 0 | 22 | 1.01 | 0.95 | 0.04 | -0.02 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 29.50 | 3.15 | 5.30 | 4.23 | 2.89 | +0.09 | +3.22% | 0.14 | 2 | 10 | 0.85 | 0.93 | 0.05 | -0.03 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 30.00 | 3.10 | 3.35 | 3.23 | 3.20 | +0.92 | +40.36% | 0.11 | 3 | 299 | 0.50 | 0.90 | 0.07 | -0.03 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 30.50 | 0.85 | 3.55 | 2.20 | 2.77 | +1.07 | +62.95% | 0.07 | 5 | 158 | 1.07 | 0.86 | 0.09 | -0.04 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 31.00 | 2.14 | 4.35 | 3.25 | 2.37 | +0.57 | +31.67% | 0.10 | 24 | 53 | 1.16 | 0.81 | 0.11 | -0.05 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 31.50 | 1.88 | 2.00 | 1.94 | 1.97 | +0.57 | +40.72% | 0.06 | 39 | 391 | 0.48 | 0.75 | 0.13 | -0.05 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 32.00 | 1.49 | 1.70 | 1.60 | 1.60 | +0.42 | +35.60% | 0.05 | 54 | 243 | 0.49 | 0.68 | 0.14 | -0.06 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 32.50 | 1.25 | 1.38 | 1.32 | 1.30 | +0.45 | +52.95% | 0.04 | 56 | 469 | 0.51 | 0.61 | 0.16 | -0.06 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 33.00 | 0.98 | 1.06 | 1.02 | 1.03 | +0.25 | +32.06% | 0.03 | 278 | 890 | 0.49 | 0.53 | 0.16 | -0.06 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 33.50 | 0.74 | 0.81 | 0.78 | 0.77 | +0.27 | +54.00% | 0.02 | 33 | 1,666 | 0.48 | 0.45 | 0.16 | -0.06 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 34.00 | 0.54 | 0.60 | 0.57 | 0.58 | +0.14 | +31.82% | 0.02 | 111 | 750 | 0.48 | 0.37 | 0.16 | -0.06 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 34.50 | 0.40 | 0.47 | 0.44 | 0.42 | +0.07 | +20.00% | 0.01 | 47 | 1,398 | 0.49 | 0.29 | 0.14 | -0.05 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 35.00 | 0.30 | 0.33 | 0.32 | 0.32 | +0.10 | +45.46% | 0.01 | 2,189 | 11,445 | 0.49 | 0.23 | 0.13 | -0.04 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 35.50 | 0.20 | 0.31 | 0.26 | 0.25 | +0.05 | +25.00% | 0.01 | 9 | 124 | 0.51 | 0.17 | 0.11 | -0.04 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 36.00 | 0.13 | 0.20 | 0.17 | 0.16 | +0.01 | +6.67% | 0.00 | 28 | 584 | 0.50 | 0.13 | 0.09 | -0.03 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 36.50 | 0.12 | 0.46 | 0.29 | 0.12 | -0.02 | -14.29% | 0.01 | 3 | 199 | 0.65 | 0.10 | 0.07 | -0.03 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 37.00 | 0.04 | 0.15 | 0.10 | 0.10 | -0.14 | -58.34% | 0.00 | 30 | 272 | 0.51 | 0.08 | 0.06 | -0.02 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 109 | 1.11 | 0.04 | 0.04 | -0.01 | 10/24/2025 | 10/30/2025 4:00:02 PM EST |
| 38.00 | 0.01 | 0.15 | 0.08 | 0.15 | -0.03 | -16.67% | 0.00 | 2 | 82 | 0.55 | 0.04 | 0.03 | -0.01 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 38.50 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.24 | 0.02 | 0.02 | -0.01 | 10/22/2025 | 10/30/2025 4:00:02 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 119 | 1.30 | 0.01 | 0.01 | 0.00 | 10/20/2025 | 10/30/2025 4:00:02 PM EST |
| 39.50 | 0.00 | 0.63 | 0.32 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.27 | 0.01 | 0.01 | 0.00 | 10/21/2025 | 10/30/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.09 | +0.03 | +50.00% | 0.00 | 1 | 60 | 0.88 | 0.01 | 0.01 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 40.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 41.00 | 0.00 | 0.14 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.95 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 4:00:02 PM EST |
| 42.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.99 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 43.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 44.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.10 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/30/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.17 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.47 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/30/2025 4:00:02 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.80 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:02 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.58 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:02 PM EST |
| 23.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 25.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 26.00 | 0.00 | 0.69 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:02 PM EST |
| 26.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 27.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.86 | -0.01 | 0.01 | 0.00 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 27.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.49 | -0.01 | 0.01 | -0.01 | 10/30/2025 4:00:02 PM EST | |||
| 28.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.71 | -0.02 | 0.02 | -0.01 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 28.50 | 0.00 | 0.11 | 0.06 | 0.06 | -0.13 | -68.43% | 0.00 | 2 | 8 | 0.59 | -0.03 | 0.03 | -0.02 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 29.00 | 0.01 | 0.10 | 0.06 | 0.08 | -0.05 | -38.47% | 0.00 | 109 | 169 | 0.54 | -0.05 | 0.04 | -0.02 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 29.50 | 0.08 | 0.12 | 0.10 | 0.09 | -0.10 | -52.64% | 0.00 | 10 | 137 | 0.56 | -0.07 | 0.05 | -0.03 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 30.00 | 0.13 | 0.16 | 0.15 | 0.15 | -0.20 | -57.15% | 0.01 | 25 | 1,513 | 0.55 | -0.10 | 0.07 | -0.03 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 30.50 | 0.14 | 0.24 | 0.19 | 0.31 | -0.19 | -38.00% | 0.01 | 27 | 103 | 0.53 | -0.14 | 0.09 | -0.04 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 31.00 | 0.23 | 0.33 | 0.28 | 0.29 | -0.23 | -44.24% | 0.01 | 268 | 618 | 0.53 | -0.19 | 0.11 | -0.05 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 31.50 | 0.32 | 0.59 | 0.46 | 0.40 | -0.40 | -50.00% | 0.01 | 24 | 731 | 0.56 | -0.25 | 0.13 | -0.05 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 32.00 | 0.47 | 0.58 | 0.53 | 0.51 | -0.52 | -50.49% | 0.02 | 26 | 2,141 | 0.51 | -0.32 | 0.14 | -0.06 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 32.50 | 0.64 | 0.78 | 0.71 | 0.85 | -0.42 | -33.08% | 0.02 | 58 | 294 | 0.51 | -0.39 | 0.16 | -0.06 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 33.00 | 0.87 | 0.96 | 0.92 | 0.96 | -0.64 | -40.00% | 0.03 | 108 | 296 | 0.50 | -0.47 | 0.16 | -0.06 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 33.50 | 1.14 | 2.03 | 1.59 | 1.28 | -0.72 | -36.00% | 0.05 | 6 | 58 | 0.70 | -0.55 | 0.16 | -0.06 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 34.00 | 1.43 | 1.59 | 1.51 | 1.59 | -0.98 | -38.14% | 0.04 | 1 | 462 | 0.50 | -0.63 | 0.16 | -0.06 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 34.50 | 1.78 | 1.93 | 1.86 | 2.07 | -1.07 | -34.08% | 0.05 | 5 | 26 | 0.50 | -0.71 | 0.14 | -0.05 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 35.00 | 0.86 | 2.32 | 1.59 | 2.21 | -0.72 | -24.58% | 0.05 | 25 | 35 | 0.28 | -0.77 | 0.13 | -0.04 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 35.50 | 2.49 | 4.10 | 3.30 | 4.20 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.86 | -0.83 | 0.11 | -0.04 | 10/21/2025 | 10/30/2025 4:00:02 PM EST |
| 36.00 | 2.95 | 4.40 | 3.68 | 4.14 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.81 | -0.87 | 0.09 | -0.03 | 10/23/2025 | 10/30/2025 4:00:02 PM EST |
| 36.50 | 3.40 | 4.85 | 4.13 | 4.50 | -1.41 | -23.86% | 0.11 | 2 | 71 | 1.37 | -0.90 | 0.07 | -0.03 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 37.00 | 2.97 | 5.65 | 4.31 | % | 0.12 | 0 | 0 | 1.47 | -0.92 | 0.06 | -0.02 | 10/30/2025 4:00:02 PM EST | |||
| 37.50 | 3.40 | 6.15 | 4.78 | 3.45 | 0.00 | 0.00% | 0.13 | 0 | 38 | 1.54 | -0.96 | 0.04 | -0.01 | 10/20/2025 | 10/30/2025 4:00:02 PM EST |
| 38.00 | 4.80 | 6.95 | 5.88 | 3.85 | 0.00 | 0.00% | 0.15 | 0 | 16 | 1.61 | -0.96 | 0.03 | -0.01 | 10/20/2025 | 10/30/2025 4:00:02 PM EST |
| 38.50 | 4.65 | 7.20 | 5.93 | 4.45 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.65 | -0.98 | 0.02 | -0.01 | 9/29/2025 | 10/30/2025 4:00:02 PM EST |
| 39.00 | 5.10 | 8.10 | 6.60 | % | 0.17 | 0 | 0 | 2.11 | -0.99 | 0.01 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 39.50 | 5.60 | 8.45 | 7.03 | 5.65 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.78 | -0.99 | 0.01 | 0.00 | 9/26/2025 | 10/30/2025 4:00:02 PM EST |
| 40.00 | 6.10 | 8.90 | 7.50 | 8.58 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.90 | -0.99 | 0.01 | 0.00 | 10/27/2025 | 10/30/2025 4:00:02 PM EST |
| 40.50 | 7.35 | 8.95 | 8.15 | % | 0.20 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 41.00 | 7.10 | 10.10 | 8.60 | % | 0.21 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 42.00 | 8.10 | 11.10 | 9.60 | % | 0.23 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 43.00 | 9.30 | 12.10 | 10.70 | % | 0.25 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 44.00 | 9.40 | 13.10 | 11.25 | % | 0.26 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 45.00 | 10.70 | 14.10 | 12.40 | % | 0.28 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 50.00 | 15.30 | 19.10 | 17.20 | % | 0.34 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST |