Options Chain for BARRICK MNG CORP COM SHS (B) - $39.26 as of 10/27/2026 8:31:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 34.70 | 37.60 | 36.15 | 42.68 | 0.00 | 0.00% | 12.05 | 0 | 0 | 7.61 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 10/27/2026 3:59:59 PM EST |
| 5.00 | 32.90 | 35.40 | 34.15 | 34.20 | 0.00 | 0.00% | 6.83 | 0 | 15 | 4.84 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:59 PM EST |
| 8.00 | 30.00 | 32.85 | 31.43 | % | 3.93 | 0 | 1 | 4.03 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 10.00 | 28.00 | 30.40 | 29.20 | 36.35 | 0.00 | 0.00% | 2.92 | 0 | 6 | 3.11 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 10/27/2026 3:59:59 PM EST |
| 13.00 | 25.05 | 27.45 | 26.25 | % | 2.02 | 0 | 17 | 2.57 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 15.00 | 23.05 | 24.45 | 23.75 | 25.90 | 0.00 | 0.00% | 1.58 | 0 | 142 | 1.53 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/27/2026 3:59:59 PM EST |
| 17.00 | 21.05 | 23.60 | 22.33 | 23.89 | 0.00 | 0.00% | 1.31 | 0 | 223 | 2.16 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/27/2026 3:59:59 PM EST |
| 20.00 | 18.25 | 20.25 | 19.25 | 20.99 | 0.00 | 0.00% | 0.96 | 0 | 1,249 | 1.59 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/27/2026 3:59:59 PM EST |
| 22.00 | 16.20 | 18.10 | 17.15 | 15.99 | 0.00 | 0.00% | 0.78 | 0 | 7,845 | 1.33 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 25.00 | 13.30 | 14.65 | 13.98 | 13.67 | -2.26 | -14.19% | 0.56 | 20 | 935 | 0.89 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 26.00 | 11.90 | 13.60 | 12.75 | 14.40 | 0.00 | 0.00% | 0.49 | 0 | 8 | 0.80 | 0.99 | 0.00 | 0.00 | 10/6/2026 | 10/27/2026 3:59:59 PM EST |
| 27.00 | 11.90 | 12.50 | 12.20 | 12.25 | -0.98 | -7.41% | 0.45 | 1 | 1,396 | 0.69 | 0.99 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 28.00 | 10.10 | 11.75 | 10.93 | 14.85 | 0.00 | 0.00% | 0.39 | 0 | 74 | 0.66 | 0.99 | 0.00 | 0.00 | 9/23/2026 | 10/27/2026 3:59:59 PM EST |
| 29.00 | 9.25 | 10.60 | 9.93 | 11.90 | 0.00 | 0.00% | 0.34 | 0 | 39 | 0.62 | 0.98 | 0.01 | 0.00 | 10/16/2026 | 10/27/2026 3:59:59 PM EST |
| 30.00 | 9.00 | 9.55 | 9.28 | 8.60 | 0.00 | 0.00% | 0.31 | 0 | 28,937 | 0.54 | 0.97 | 0.01 | 0.00 | 10/22/2026 | 10/27/2026 3:59:59 PM EST |
| 31.00 | 8.20 | 8.60 | 8.40 | 9.90 | 0.00 | 0.00% | 0.27 | 0 | 41 | 0.51 | 0.95 | 0.02 | -0.01 | 10/16/2026 | 10/27/2026 3:59:59 PM EST |
| 32.00 | 6.45 | 7.70 | 7.08 | 6.63 | 0.00 | 0.00% | 0.22 | 0 | 63 | 0.49 | 0.93 | 0.02 | -0.01 | 10/23/2026 | 10/27/2026 3:59:59 PM EST |
| 33.00 | 5.60 | 6.75 | 6.18 | 5.83 | 0.00 | 0.00% | 0.19 | 0 | 460 | 0.45 | 0.89 | 0.03 | -0.01 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 34.00 | 5.20 | 5.95 | 5.58 | 5.40 | +0.45 | +9.10% | 0.16 | 3 | 65 | 0.45 | 0.85 | 0.04 | -0.01 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 35.00 | 4.85 | 5.15 | 5.00 | 5.00 | +0.60 | +13.64% | 0.14 | 42 | 34,405 | 0.39 | 0.80 | 0.05 | -0.02 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 36.00 | 4.05 | 4.40 | 4.23 | 3.75 | 0.00 | 0.00% | 0.12 | 0 | 362 | 0.38 | 0.75 | 0.05 | -0.02 | 10/23/2026 | 10/27/2026 3:59:59 PM EST |
| 37.00 | 3.45 | 3.75 | 3.60 | 3.06 | 0.00 | 0.00% | 0.10 | 0 | 317 | 0.39 | 0.68 | 0.06 | -0.02 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 38.00 | 2.75 | 3.15 | 2.95 | 2.67 | +0.28 | +11.72% | 0.08 | 30 | 274 | 0.38 | 0.62 | 0.06 | -0.02 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 39.00 | 2.24 | 2.59 | 2.42 | 2.17 | +0.19 | +9.60% | 0.06 | 1 | 842 | 0.38 | 0.55 | 0.07 | -0.02 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 40.00 | 1.79 | 2.13 | 1.96 | 1.92 | +0.30 | +18.52% | 0.05 | 37 | 2,058 | 0.38 | 0.49 | 0.07 | -0.02 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 41.00 | 1.40 | 1.90 | 1.65 | 1.54 | +0.22 | +16.67% | 0.04 | 7 | 721 | 0.40 | 0.42 | 0.07 | -0.02 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 42.00 | 1.26 | 1.46 | 1.36 | 1.20 | +0.12 | +11.12% | 0.03 | 3 | 1,250 | 0.40 | 0.36 | 0.06 | -0.02 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 43.00 | 0.99 | 1.11 | 1.05 | 0.96 | +0.17 | +21.52% | 0.02 | 65 | 700 | 0.40 | 0.31 | 0.06 | -0.02 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 44.00 | 0.78 | 1.08 | 0.93 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 629 | 0.42 | 0.26 | 0.05 | -0.02 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 45.00 | 0.60 | 0.77 | 0.69 | 0.60 | +0.12 | +25.00% | 0.02 | 83 | 6,100 | 0.41 | 0.21 | 0.05 | -0.02 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 46.00 | 0.46 | 0.55 | 0.51 | 0.51 | +0.12 | +30.77% | 0.01 | 42 | 612 | 0.40 | 0.18 | 0.04 | -0.02 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 47.00 | 0.32 | 0.54 | 0.43 | 0.34 | +0.03 | +9.68% | 0.01 | 12 | 4,255 | 0.41 | 0.14 | 0.04 | -0.01 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 48.00 | 0.25 | 0.47 | 0.36 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 2,813 | 0.42 | 0.11 | 0.03 | -0.01 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 49.00 | 0.14 | 0.43 | 0.29 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 507 | 0.42 | 0.09 | 0.03 | -0.01 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 50.00 | 0.15 | 0.21 | 0.18 | 0.20 | +0.05 | +33.34% | 0.00 | 50 | 15,749 | 0.41 | 0.07 | 0.02 | -0.01 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 55.00 | 0.04 | 0.24 | 0.14 | 0.08 | +0.03 | +60.00% | 0.00 | 5 | 3,043 | 0.49 | 0.02 | 0.01 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6,890 | 0.54 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6,440 | 0.66 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 70.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.06 | -85.72% | 0.00 | 6 | 615 | 0.61 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 445 | 0.74 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,181 | 0.82 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 137 | 2.75 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.85 | 0.43 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 237 | 2.78 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 10/27/2026 3:59:59 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 677 | 1.72 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 10/27/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2,704 | 1.45 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/27/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,476 | 1.05 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/27/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.24 | 0.12 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 659 | 1.09 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/27/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,164 | 0.73 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,974 | 0.60 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 26.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.57 | -0.01 | 0.00 | 0.00 | 8/25/2026 | 10/27/2026 3:59:59 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 20 | 1,693 | 0.50 | -0.01 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 28.00 | 0.01 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.42 | -0.01 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 29.00 | 0.04 | 0.09 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.43 | -0.02 | 0.01 | 0.00 | 10/16/2026 | 10/27/2026 3:59:59 PM EST |
| 30.00 | 0.09 | 0.27 | 0.18 | 0.12 | -0.06 | -33.34% | 0.01 | 1 | 4,547 | 0.47 | -0.03 | 0.01 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 31.00 | 0.03 | 0.24 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 244 | 0.39 | -0.05 | 0.02 | -0.01 | 10/12/2026 | 10/27/2026 3:59:59 PM EST |
| 32.00 | 0.15 | 0.30 | 0.23 | 0.28 | -0.04 | -12.50% | 0.01 | 1 | 1,215 | 0.41 | -0.07 | 0.02 | -0.01 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 33.00 | 0.30 | 0.42 | 0.36 | 0.37 | -0.12 | -24.49% | 0.01 | 10 | 4,901 | 0.41 | -0.11 | 0.03 | -0.01 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 34.00 | 0.29 | 0.74 | 0.52 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 591 | 0.40 | -0.15 | 0.04 | -0.01 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 35.00 | 0.64 | 0.76 | 0.70 | 0.84 | -0.09 | -9.68% | 0.02 | 7 | 9,839 | 0.40 | -0.20 | 0.05 | -0.02 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 36.00 | 0.89 | 1.22 | 1.06 | 1.08 | -0.16 | -12.91% | 0.03 | 1 | 1,914 | 0.42 | -0.25 | 0.05 | -0.02 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 37.00 | 1.24 | 1.38 | 1.31 | 1.29 | -0.34 | -20.86% | 0.04 | 33 | 2,037 | 0.40 | -0.32 | 0.06 | -0.02 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 38.00 | 1.64 | 1.82 | 1.73 | 1.79 | -0.34 | -15.97% | 0.05 | 26 | 2,261 | 0.40 | -0.38 | 0.06 | -0.02 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 39.00 | 2.09 | 2.43 | 2.26 | 2.26 | -0.39 | -14.72% | 0.06 | 3 | 1,592 | 0.41 | -0.45 | 0.07 | -0.02 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 40.00 | 2.63 | 2.84 | 2.74 | 3.25 | -0.03 | -0.92% | 0.07 | 1 | 5,117 | 0.40 | -0.51 | 0.07 | -0.02 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 41.00 | 3.20 | 3.90 | 3.55 | 3.70 | +0.99 | +36.54% | 0.09 | 1 | 747 | 0.44 | -0.58 | 0.07 | -0.02 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 42.00 | 3.90 | 4.70 | 4.30 | 4.42 | -0.33 | -6.95% | 0.10 | 4 | 1,311 | 0.46 | -0.64 | 0.06 | -0.02 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 43.00 | 4.45 | 5.45 | 4.95 | 5.12 | +1.12 | +28.00% | 0.12 | 1 | 215 | 0.44 | -0.69 | 0.06 | -0.02 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 44.00 | 5.15 | 6.05 | 5.60 | 5.77 | -0.43 | -6.94% | 0.13 | 1 | 1,734 | 0.42 | -0.74 | 0.05 | -0.02 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 45.00 | 6.00 | 6.90 | 6.45 | 6.69 | +0.06 | +0.91% | 0.14 | 25 | 2,595 | 0.43 | -0.79 | 0.05 | -0.02 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 46.00 | 6.65 | 8.25 | 7.45 | 6.12 | 0.00 | 0.00% | 0.16 | 0 | 131 | 0.44 | -0.82 | 0.04 | -0.02 | 10/21/2026 | 10/27/2026 3:59:59 PM EST |
| 47.00 | 7.75 | 9.15 | 8.45 | 9.38 | 0.00 | 0.00% | 0.18 | 0 | 487 | 0.66 | -0.86 | 0.04 | -0.01 | 10/23/2026 | 10/27/2026 3:59:59 PM EST |
| 48.00 | 8.80 | 10.00 | 9.40 | 9.90 | 0.00 | 0.00% | 0.20 | 0 | 379 | 0.49 | -0.89 | 0.03 | -0.01 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 49.00 | 9.70 | 11.05 | 10.38 | 6.55 | 0.00 | 0.00% | 0.21 | 0 | 9 | 0.72 | -0.91 | 0.03 | -0.01 | 8/28/2026 | 10/27/2026 3:59:59 PM EST |
| 50.00 | 10.60 | 11.90 | 11.25 | 11.45 | 0.00 | 0.00% | 0.23 | 0 | 1,058 | 0.72 | -0.93 | 0.02 | -0.01 | 10/22/2026 | 10/27/2026 3:59:59 PM EST |
| 55.00 | 15.60 | 16.95 | 16.28 | 14.74 | 0.00 | 0.00% | 0.30 | 0 | 44 | 0.89 | -0.98 | 0.01 | 0.00 | 10/1/2026 | 10/27/2026 3:59:59 PM EST |
| 60.00 | 20.30 | 22.05 | 21.18 | 16.40 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.06 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 10/27/2026 3:59:59 PM EST |
| 65.00 | 25.45 | 26.95 | 26.20 | 28.12 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 10/27/2026 3:59:59 PM EST |
| 70.00 | 30.20 | 32.05 | 31.13 | 31.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 10/27/2026 3:59:59 PM EST |
| 75.00 | 35.55 | 37.05 | 36.30 | % | 0.48 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 80.00 | 39.20 | 42.05 | 40.63 | % | 0.51 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST |