Options Chain for BARRICK MNG CORP COM SHS (B) - $32.99 as of 9/19/2025 8:47:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 22.30 | 26.10 | 24.20 | % | 2.69 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:58 PM EST | |||
| 10.00 | 22.05 | 24.80 | 23.43 | 18.93 | 0.00 | 0.00% | 2.34 | 0 | 6 | 2.27 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 3:59:58 PM EST |
| 11.00 | 20.25 | 23.90 | 22.08 | 10.12 | 0.00 | 0.00% | 2.01 | 0 | 6 | 2.02 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 9/19/2025 3:59:58 PM EST |
| 12.00 | 19.20 | 22.80 | 21.00 | 13.10 | 0.00 | 0.00% | 1.75 | 0 | 7 | 1.87 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/19/2025 3:59:58 PM EST |
| 13.00 | 19.30 | 21.60 | 20.45 | 16.00 | 0.00 | 0.00% | 1.57 | 0 | 24 | 1.71 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/19/2025 3:59:58 PM EST |
| 14.00 | 18.20 | 21.15 | 19.68 | 8.15 | 0.00 | 0.00% | 1.41 | 0 | 3 | 1.72 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 9/19/2025 3:59:58 PM EST |
| 15.00 | 17.20 | 20.00 | 18.60 | 14.40 | 0.00 | 0.00% | 1.24 | 0 | 77 | 1.56 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/19/2025 3:59:58 PM EST |
| 16.00 | 16.10 | 17.25 | 16.68 | 16.93 | +3.83 | +29.24% | 1.04 | 1 | 38 | 1.04 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 17.00 | 15.25 | 16.25 | 15.75 | 10.35 | 0.00 | 0.00% | 0.93 | 0 | 188 | 0.78 | 0.99 | 0.00 | 0.00 | 9/4/2025 | 9/19/2025 3:59:58 PM EST |
| 18.00 | 14.20 | 15.25 | 14.73 | 11.25 | 0.00 | 0.00% | 0.82 | 0 | 442 | 0.67 | 0.99 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:58 PM EST |
| 19.00 | 14.15 | 14.25 | 14.20 | 14.25 | +3.67 | +34.69% | 0.75 | 11 | 707 | 0.58 | 0.99 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 20.00 | 12.15 | 13.30 | 12.73 | 13.34 | +3.09 | +30.15% | 0.64 | 49 | 3,100 | 0.33 | 0.99 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 21.00 | 11.40 | 12.95 | 12.18 | 12.20 | +4.21 | +52.70% | 0.58 | 126 | 3,065 | 0.94 | 0.98 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 22.00 | 11.20 | 11.35 | 11.28 | 11.40 | +3.67 | +47.48% | 0.51 | 9 | 2,523 | 0.49 | 0.97 | 0.01 | 0.00 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 23.00 | 10.25 | 11.20 | 10.73 | 10.10 | +2.70 | +36.49% | 0.47 | 9 | 2,442 | 0.79 | 0.96 | 0.01 | 0.00 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 24.00 | 8.85 | 9.40 | 9.13 | 9.37 | +2.86 | +43.94% | 0.38 | 44 | 6,182 | 0.27 | 0.95 | 0.01 | -0.01 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 25.00 | 8.35 | 8.50 | 8.43 | 8.35 | +2.80 | +50.45% | 0.34 | 151 | 4,129 | 0.41 | 0.92 | 0.02 | -0.01 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 26.00 | 7.45 | 7.55 | 7.50 | 7.52 | +2.77 | +58.32% | 0.29 | 195 | 2,078 | 0.40 | 0.90 | 0.03 | -0.01 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 27.00 | 6.55 | 6.70 | 6.63 | 6.65 | +2.65 | +66.25% | 0.25 | 93 | 6,364 | 0.39 | 0.86 | 0.03 | -0.01 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 28.00 | 5.75 | 5.85 | 5.80 | 5.80 | +2.55 | +78.47% | 0.21 | 121 | 10,153 | 0.38 | 0.82 | 0.04 | -0.01 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 29.00 | 4.95 | 5.10 | 5.03 | 4.50 | +1.79 | +66.06% | 0.17 | 277 | 782 | 0.38 | 0.78 | 0.04 | -0.01 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 30.00 | 4.25 | 4.35 | 4.30 | 4.34 | +2.14 | +97.28% | 0.14 | 5,703 | 9,160 | 0.37 | 0.73 | 0.05 | -0.01 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 31.00 | 3.60 | 3.70 | 3.65 | 3.57 | +1.87 | +110.00% | 0.12 | 203 | 805 | 0.37 | 0.68 | 0.06 | -0.01 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 32.00 | 3.05 | 3.10 | 3.08 | 3.04 | +1.67 | +121.90% | 0.10 | 245 | 660 | 0.37 | 0.62 | 0.06 | -0.01 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 33.00 | 2.53 | 2.63 | 2.58 | 2.64 | +1.64 | +164.00% | 0.08 | 224 | 1,125 | 0.37 | 0.55 | 0.06 | -0.01 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 34.00 | 2.11 | 2.16 | 2.14 | 2.18 | +1.36 | +165.86% | 0.06 | 801 | 2,087 | 0.37 | 0.49 | 0.07 | -0.01 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 35.00 | 1.74 | 1.79 | 1.77 | 1.75 | +1.12 | +177.78% | 0.05 | 675 | 785 | 0.38 | 0.42 | 0.07 | -0.01 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 36.00 | 1.44 | 1.49 | 1.47 | 1.54 | +1.04 | +208.00% | 0.04 | 3,940 | 302 | 0.38 | 0.36 | 0.06 | -0.01 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 37.00 | 1.18 | 1.23 | 1.21 | 1.26 | +0.87 | +223.08% | 0.03 | 138 | 43 | 0.38 | 0.31 | 0.06 | -0.01 | 9/19/2025 | 9/19/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:58 PM EST | |||
| 12.00 | 0.00 | 1.27 | 0.64 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 137 | 2.31 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/19/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 1.27 | 0.64 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 8 | 2.15 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/19/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 1.27 | 0.64 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 42 | 2.01 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/19/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9,010 | 0.75 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/19/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,389 | 0.72 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 3:59:58 PM EST |
| 17.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,690 | 0.66 | -0.01 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 3:59:58 PM EST |
| 18.00 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,969 | 0.56 | -0.01 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 973 | 0.59 | -0.01 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 3:59:58 PM EST |
| 20.00 | 0.01 | 0.28 | 0.15 | 0.05 | -0.03 | -37.50% | 0.01 | 23 | 5,018 | 0.55 | -0.01 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 21.00 | 0.03 | 1.32 | 0.68 | 0.05 | -0.04 | -44.45% | 0.03 | 110 | 3,080 | 0.73 | -0.02 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.09 | -0.06 | -40.00% | 0.00 | 21 | 1,256 | 0.54 | -0.03 | 0.01 | 0.00 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 23.00 | 0.10 | 0.61 | 0.36 | 0.11 | -0.05 | -31.25% | 0.02 | 1 | 1,485 | 0.55 | -0.04 | 0.01 | 0.00 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.14 | -48.28% | 0.01 | 10 | 1,259 | 0.52 | -0.05 | 0.01 | -0.01 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 25.00 | 0.18 | 0.22 | 0.20 | 0.21 | -0.22 | -51.17% | 0.01 | 124 | 1,131 | 0.40 | -0.08 | 0.02 | -0.01 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 26.00 | 0.28 | 0.30 | 0.29 | 0.28 | -0.24 | -46.16% | 0.01 | 211 | 2,362 | 0.40 | -0.10 | 0.03 | -0.01 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 27.00 | 0.00 | 0.42 | 0.21 | 0.43 | -0.35 | -44.88% | 0.01 | 52 | 891 | 0.40 | -0.14 | 0.03 | -0.01 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 28.00 | 0.54 | 0.59 | 0.57 | 0.58 | -0.47 | -44.77% | 0.02 | 63 | 4,282 | 0.38 | -0.18 | 0.04 | -0.01 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 29.00 | 0.57 | 0.80 | 0.69 | 0.81 | -0.68 | -45.64% | 0.02 | 57 | 768 | 0.35 | -0.22 | 0.04 | -0.01 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 30.00 | 1.03 | 1.08 | 1.06 | 1.03 | -0.96 | -48.25% | 0.04 | 59 | 2,119 | 0.37 | -0.27 | 0.05 | -0.01 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 31.00 | 1.37 | 1.44 | 1.41 | 1.38 | -1.19 | -46.31% | 0.05 | 216 | 117 | 0.37 | -0.32 | 0.06 | -0.01 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 32.00 | 1.79 | 1.92 | 1.86 | 1.77 | -1.73 | -49.43% | 0.06 | 238 | 42 | 0.38 | -0.38 | 0.06 | -0.01 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 33.00 | 2.12 | 2.52 | 2.32 | 2.31 | % | 0.07 | 323 | 0 | 0.37 | -0.45 | 0.06 | -0.01 | 9/19/2025 | 9/19/2025 3:59:58 PM EST | |
| 34.00 | 2.81 | 2.91 | 2.86 | 3.10 | -2.31 | -42.70% | 0.08 | 1 | 2 | 0.37 | -0.51 | 0.07 | -0.01 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 35.00 | 3.45 | 3.55 | 3.50 | 3.48 | -2.01 | -36.62% | 0.10 | 45 | 5 | 0.38 | -0.58 | 0.07 | -0.01 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 36.00 | 4.10 | 4.25 | 4.18 | 4.30 | % | 0.12 | 11 | 0 | 0.38 | -0.64 | 0.06 | -0.01 | 9/19/2025 | 9/19/2025 3:59:58 PM EST | |
| 37.00 | 4.85 | 5.00 | 4.93 | % | 0.13 | 0 | 0 | 0.38 | -0.69 | 0.06 | -0.01 | 9/19/2025 3:59:58 PM EST |