Options Chain for BARRICK MNG CORP COM SHS (B) - $47.70 as of 8/24/2026 7:37:52 AM 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 | 43.35 | 47.10 | 45.23 | 32.50 | 0.00 | 0.00% | 15.08 | 0 | 3 | 5.74 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 8/24/2026 9:59:00 AM EST |
| 5.00 | 41.60 | 45.15 | 43.38 | 34.05 | 0.00 | 0.00% | 8.68 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 8/24/2026 9:59:00 AM EST |
| 8.00 | 38.30 | 42.25 | 40.28 | % | 5.04 | 0 | 1 | 3.07 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:59:00 AM EST | |||
| 10.00 | 36.30 | 40.15 | 38.23 | 26.80 | 0.00 | 0.00% | 3.82 | 0 | 6 | 2.67 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 8/24/2026 9:59:00 AM EST |
| 13.00 | 33.40 | 37.25 | 35.33 | % | 2.72 | 0 | 17 | 2.23 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:59:00 AM EST | |||
| 15.00 | 31.75 | 34.20 | 32.98 | 29.00 | 0.00 | 0.00% | 2.20 | 0 | 146 | 1.82 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 9:59:00 AM EST |
| 17.00 | 29.80 | 32.50 | 31.15 | 30.50 | 0.00 | 0.00% | 1.83 | 0 | 202 | 1.66 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 20.00 | 26.95 | 29.95 | 28.45 | 26.33 | 0.00 | 0.00% | 1.42 | 0 | 1,282 | 1.51 | 0.99 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 9:59:00 AM EST |
| 22.00 | 24.65 | 27.80 | 26.23 | 25.25 | 0.00 | 0.00% | 1.19 | 0 | 8,045 | 1.40 | 0.99 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 25.00 | 21.60 | 25.10 | 23.35 | 22.90 | 0.00 | 0.00% | 0.93 | 0 | 959 | 1.24 | 0.99 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 26.00 | 20.95 | 24.35 | 22.65 | 11.31 | 0.00 | 0.00% | 0.87 | 0 | 5 | 1.15 | 0.98 | 0.00 | 0.00 | 8/3/2026 | 8/24/2026 9:59:00 AM EST |
| 27.00 | 19.65 | 23.15 | 21.40 | 21.34 | +1.81 | +9.27% | 0.79 | 1 | 1,417 | 1.13 | 0.98 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 28.00 | 19.60 | 22.50 | 21.05 | % | 0.75 | 0 | 0 | 1.08 | 0.97 | 0.00 | 0.00 | 8/24/2026 9:59:00 AM EST | |||
| 29.00 | 18.75 | 20.30 | 19.53 | 19.00 | 0.00 | 0.00% | 0.67 | 0 | 7 | 0.92 | 0.97 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 30.00 | 18.05 | 18.95 | 18.50 | 18.12 | 0.00 | 0.00% | 0.62 | 0 | 30,232 | 0.70 | 0.96 | 0.01 | -0.01 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 31.00 | 17.10 | 18.75 | 17.93 | 11.65 | 0.00 | 0.00% | 0.58 | 0 | 3 | 0.81 | 0.94 | 0.01 | -0.01 | 8/6/2026 | 8/24/2026 9:59:00 AM EST |
| 32.00 | 15.75 | 17.75 | 16.75 | 16.95 | +7.08 | +71.74% | 0.52 | 5 | 41 | 0.76 | 0.94 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 33.00 | 15.10 | 16.70 | 15.90 | 16.02 | +1.07 | +7.16% | 0.48 | 5 | 430 | 0.71 | 0.93 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 34.00 | 13.50 | 16.65 | 15.08 | 14.84 | +0.92 | +6.61% | 0.44 | 5 | 14 | 0.82 | 0.92 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 35.00 | 13.60 | 14.40 | 14.00 | 14.00 | +0.48 | +3.55% | 0.40 | 2,221 | 35,179 | 0.42 | 0.90 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 36.00 | 11.80 | 14.95 | 13.38 | 12.50 | 0.00 | 0.00% | 0.37 | 0 | 323 | 0.77 | 0.89 | 0.01 | -0.01 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 37.00 | 11.80 | 12.90 | 12.35 | 12.26 | 0.00 | 0.00% | 0.33 | 0 | 324 | 0.48 | 0.87 | 0.02 | -0.02 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 38.00 | 10.75 | 12.55 | 11.65 | 11.17 | 0.00 | 0.00% | 0.31 | 0 | 182 | 0.47 | 0.85 | 0.02 | -0.02 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 39.00 | 10.30 | 11.75 | 11.03 | 10.70 | 0.00 | 0.00% | 0.28 | 0 | 364 | 0.50 | 0.83 | 0.02 | -0.02 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 40.00 | 9.80 | 10.45 | 10.13 | 10.03 | +0.40 | +4.16% | 0.25 | 9 | 1,839 | 0.48 | 0.80 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 41.00 | 8.90 | 9.70 | 9.30 | 8.90 | 0.00 | 0.00% | 0.23 | 0 | 111 | 0.46 | 0.78 | 0.02 | -0.02 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 42.00 | 8.35 | 9.10 | 8.73 | 8.63 | +0.36 | +4.36% | 0.21 | 23 | 539 | 0.49 | 0.75 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 43.00 | 7.65 | 8.45 | 8.05 | 8.04 | +0.29 | +3.75% | 0.19 | 13 | 222 | 0.47 | 0.72 | 0.03 | -0.02 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 44.00 | 6.25 | 8.40 | 7.33 | 7.42 | +0.35 | +4.95% | 0.17 | 10 | 135 | 0.46 | 0.69 | 0.03 | -0.02 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 45.00 | 6.55 | 7.20 | 6.88 | 6.80 | +0.05 | +0.75% | 0.15 | 16 | 5,981 | 0.45 | 0.66 | 0.03 | -0.02 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 46.00 | 5.10 | 6.70 | 5.90 | 6.12 | 0.00 | 0.00% | 0.13 | 0 | 140 | 0.48 | 0.63 | 0.03 | -0.02 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 47.00 | 5.25 | 6.15 | 5.70 | 5.58 | 0.00 | 0.00% | 0.12 | 0 | 5,507 | 0.48 | 0.60 | 0.03 | -0.02 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 48.00 | 5.35 | 5.90 | 5.63 | 5.40 | +0.23 | +4.45% | 0.12 | 43 | 787 | 0.47 | 0.57 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 49.00 | 4.95 | 5.40 | 5.18 | 4.86 | 0.00 | 0.00% | 0.11 | 0 | 236 | 0.47 | 0.54 | 0.03 | -0.03 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 50.00 | 4.55 | 5.05 | 4.80 | 4.55 | +0.15 | +3.41% | 0.10 | 63 | 17,485 | 0.47 | 0.52 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 55.00 | 3.00 | 3.20 | 3.10 | 2.95 | +0.16 | +5.74% | 0.06 | 39 | 1,600 | 0.48 | 0.41 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 60.00 | 1.74 | 2.21 | 1.98 | 1.95 | +0.15 | +8.34% | 0.03 | 255 | 6,646 | 0.51 | 0.32 | 0.02 | -0.03 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 65.00 | 1.03 | 1.50 | 1.27 | 1.03 | -0.09 | -8.04% | 0.02 | 3 | 878 | 0.50 | 0.26 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 70.00 | 0.72 | 0.90 | 0.81 | 0.80 | +0.04 | +5.27% | 0.01 | 63 | 626 | 0.51 | 0.21 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 75.00 | 0.32 | 0.76 | 0.54 | 0.52 | -0.02 | -3.71% | 0.01 | 2 | 468 | 0.54 | 0.18 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 80.00 | 0.13 | 0.50 | 0.32 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 852 | 0.55 | 0.15 | 0.01 | -0.02 | 8/21/2026 | 8/24/2026 9:59:00 AM 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 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:59:00 AM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 1 | 2.26 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:59:00 AM EST | |||
| 8.00 | 0.00 | 1.30 | 0.65 | % | 0.08 | 0 | 137 | 2.62 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:59:00 AM EST | |||
| 10.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.11 | 0 | 237 | 2.69 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 8/24/2026 9:59:00 AM EST |
| 13.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 677 | 2.24 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 8/24/2026 9:59:00 AM EST |
| 15.00 | 0.00 | 0.18 | 0.09 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2,706 | 1.10 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 4,476 | 1.05 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 9:59:00 AM EST |
| 20.00 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 664 | 0.65 | -0.01 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 9:59:00 AM EST |
| 22.00 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,153 | 0.63 | -0.01 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 9:59:00 AM EST |
| 25.00 | 0.00 | 0.67 | 0.34 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,968 | 0.88 | -0.01 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.68 | -0.02 | 0.00 | 0.00 | 8/5/2026 | 8/24/2026 9:59:00 AM EST |
| 27.00 | 0.01 | 0.27 | 0.14 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1,108 | 0.65 | -0.02 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 28.00 | 0.00 | 0.59 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.71 | -0.03 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 9:59:00 AM EST |
| 29.00 | 0.05 | 0.31 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.60 | -0.03 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 30.00 | 0.14 | 0.67 | 0.41 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4,539 | 0.56 | -0.04 | 0.01 | -0.01 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 31.00 | 0.01 | 0.29 | 0.15 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.42 | -0.06 | 0.01 | -0.01 | 8/20/2026 | 8/24/2026 9:59:00 AM EST |
| 32.00 | 0.08 | 0.52 | 0.30 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 673 | 0.46 | -0.06 | 0.01 | -0.01 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 33.00 | 0.27 | 0.76 | 0.52 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 4,604 | 0.52 | -0.07 | 0.01 | -0.01 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 34.00 | 0.45 | 0.88 | 0.67 | 0.49 | -0.46 | -48.43% | 0.02 | 1 | 166 | 0.53 | -0.08 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 35.00 | 0.52 | 0.95 | 0.74 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 1,605 | 0.51 | -0.10 | 0.01 | -0.01 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 36.00 | 0.70 | 0.92 | 0.81 | 0.77 | -0.52 | -40.31% | 0.02 | 4 | 681 | 0.49 | -0.11 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 37.00 | 0.69 | 1.41 | 1.05 | 1.45 | +0.44 | +43.57% | 0.03 | 4 | 1,188 | 0.49 | -0.13 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 38.00 | 0.74 | 1.69 | 1.22 | 1.10 | -0.03 | -2.66% | 0.03 | 12 | 1,430 | 0.49 | -0.15 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 39.00 | 1.27 | 1.48 | 1.38 | 1.36 | -0.14 | -9.34% | 0.04 | 100 | 686 | 0.47 | -0.17 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 40.00 | 1.53 | 1.92 | 1.73 | 1.64 | -0.06 | -3.53% | 0.04 | 12 | 4,494 | 0.48 | -0.20 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 41.00 | 1.81 | 2.16 | 1.99 | 1.89 | -0.48 | -20.26% | 0.05 | 3 | 95 | 0.48 | -0.22 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 42.00 | 2.14 | 2.52 | 2.33 | 2.23 | -0.11 | -4.71% | 0.06 | 1 | 1,504 | 0.47 | -0.25 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 43.00 | 2.47 | 3.00 | 2.74 | 2.70 | 0.00 | 0.00% | 0.06 | 0 | 185 | 0.46 | -0.28 | 0.03 | -0.02 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 44.00 | 2.90 | 3.25 | 3.08 | 3.00 | 0.00 | 0.00% | 0.07 | 0 | 49 | 0.47 | -0.31 | 0.03 | -0.02 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 45.00 | 3.30 | 3.45 | 3.38 | 3.40 | -0.05 | -1.45% | 0.08 | 2 | 2,310 | 0.47 | -0.34 | 0.03 | -0.02 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 46.00 | 3.70 | 4.35 | 4.03 | 3.99 | 0.00 | 0.00% | 0.09 | 0 | 54 | 0.47 | -0.37 | 0.03 | -0.02 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 47.00 | 4.20 | 4.90 | 4.55 | 4.58 | 0.00 | 0.00% | 0.10 | 0 | 264 | 0.50 | -0.40 | 0.03 | -0.02 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 48.00 | 4.80 | 4.95 | 4.88 | 5.00 | -0.17 | -3.29% | 0.10 | 4 | 353 | 0.48 | -0.43 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 49.00 | 5.25 | 6.70 | 5.98 | 5.90 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.47 | -0.46 | 0.03 | -0.03 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 50.00 | 5.90 | 6.25 | 6.08 | 6.06 | -0.19 | -3.04% | 0.12 | 2 | 959 | 0.48 | -0.48 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 55.00 | 8.30 | 9.95 | 9.13 | 9.65 | 0.00 | 0.00% | 0.17 | 0 | 377 | 0.45 | -0.59 | 0.03 | -0.03 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 60.00 | 12.45 | 14.05 | 13.25 | 22.10 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.46 | -0.68 | 0.02 | -0.03 | 8/4/2026 | 8/24/2026 9:59:00 AM EST |
| 65.00 | 16.50 | 18.90 | 17.70 | 28.12 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.64 | -0.74 | 0.02 | -0.02 | 6/24/2026 | 8/24/2026 9:59:00 AM EST |
| 70.00 | 21.30 | 23.20 | 22.25 | 31.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.63 | -0.79 | 0.02 | -0.02 | 6/9/2026 | 8/24/2026 9:59:00 AM EST |
| 75.00 | 26.65 | 27.85 | 27.25 | % | 0.36 | 0 | 0 | 0.65 | -0.82 | 0.01 | -0.02 | 8/24/2026 9:59:00 AM EST | |||
| 80.00 | 30.90 | 32.65 | 31.78 | % | 0.40 | 0 | 0 | 0.68 | -0.85 | 0.01 | -0.02 | 8/24/2026 9:59:00 AM EST |