Options Chain for BARRICK MNG CORP COM SHS (B) - $49.18 as of 2/24/2026 7:38:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.95 | 27.00 | 24.98 | % | 1.00 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 30.00 | 17.95 | 21.90 | 19.93 | 17.15 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 4:00:10 PM EST |
| 35.00 | 13.65 | 16.90 | 15.28 | % | 0.44 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 37.00 | 10.95 | 14.90 | 12.93 | 12.86 | % | 0.35 | 1 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:10 PM EST | |
| 38.00 | 9.95 | 13.80 | 11.88 | 9.94 | 0.00 | 0.00% | 0.31 | 0 | 122 | 1.75 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 4:00:10 PM EST |
| 39.00 | 8.95 | 11.45 | 10.20 | % | 0.26 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 40.00 | 7.95 | 10.45 | 9.20 | 7.55 | 0.00 | 0.00% | 0.23 | 0 | 17 | 1.06 | 1.00 | 0.01 | 0.00 | 2/20/2026 | 2/24/2026 4:00:10 PM EST |
| 41.00 | 7.00 | 9.25 | 8.13 | 6.94 | 0.00 | 0.00% | 0.20 | 0 | 11 | 0.89 | 0.98 | 0.02 | -0.01 | 2/19/2026 | 2/24/2026 4:00:10 PM EST |
| 41.50 | 6.50 | 8.85 | 7.68 | % | 0.19 | 0 | 0 | 0.89 | 0.96 | 0.02 | -0.01 | 2/24/2026 4:00:10 PM EST | |||
| 42.00 | 6.00 | 8.45 | 7.23 | 5.63 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.89 | 0.95 | 0.03 | -0.01 | 2/10/2026 | 2/24/2026 4:00:10 PM EST |
| 42.50 | 5.55 | 8.05 | 6.80 | % | 0.16 | 0 | 0 | 0.88 | 0.93 | 0.03 | -0.02 | 2/24/2026 4:00:10 PM EST | |||
| 43.00 | 5.05 | 7.45 | 6.25 | 4.66 | 0.00 | 0.00% | 0.15 | 0 | 13 | 0.81 | 0.91 | 0.03 | -0.02 | 2/4/2026 | 2/24/2026 4:00:10 PM EST |
| 43.50 | 5.10 | 7.00 | 6.05 | % | 0.14 | 0 | 0 | 0.78 | 0.89 | 0.04 | -0.02 | 2/24/2026 4:00:10 PM EST | |||
| 44.00 | 4.15 | 6.60 | 5.38 | 5.30 | +0.90 | +20.46% | 0.12 | 40 | 44 | 0.77 | 0.87 | 0.04 | -0.03 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 44.50 | 3.70 | 5.95 | 4.83 | % | 0.11 | 0 | 0 | 0.68 | 0.84 | 0.05 | -0.03 | 2/24/2026 4:00:10 PM EST | |||
| 45.00 | 3.30 | 5.65 | 4.48 | 4.57 | 0.00 | 0.00% | 0.10 | 0 | 543 | 0.70 | 0.82 | 0.05 | -0.04 | 2/23/2026 | 2/24/2026 4:00:10 PM EST |
| 45.50 | 3.95 | 5.25 | 4.60 | % | 0.10 | 0 | 0 | 0.69 | 0.79 | 0.05 | -0.04 | 2/24/2026 4:00:10 PM EST | |||
| 46.00 | 4.05 | 4.85 | 4.45 | 3.90 | 0.00 | 0.00% | 0.10 | 0 | 293 | 0.55 | 0.76 | 0.06 | -0.04 | 2/23/2026 | 2/24/2026 4:00:10 PM EST |
| 46.50 | 3.85 | 4.30 | 4.08 | % | 0.09 | 0 | 0 | 0.55 | 0.73 | 0.06 | -0.05 | 2/24/2026 4:00:10 PM EST | |||
| 47.00 | 3.50 | 3.95 | 3.73 | 3.30 | -0.30 | -8.34% | 0.08 | 9 | 102 | 0.54 | 0.70 | 0.06 | -0.05 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 47.50 | 3.25 | 3.50 | 3.38 | 3.38 | +0.45 | +15.36% | 0.07 | 1 | 1 | 0.54 | 0.66 | 0.07 | -0.05 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 48.00 | 2.95 | 3.35 | 3.15 | 3.12 | +0.34 | +12.23% | 0.07 | 1 | 99 | 0.56 | 0.63 | 0.07 | -0.06 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 48.50 | 2.68 | 3.05 | 2.87 | 2.33 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.56 | 0.59 | 0.07 | -0.06 | 2/23/2026 | 2/24/2026 4:00:10 PM EST |
| 49.00 | 2.35 | 2.71 | 2.53 | 2.46 | +0.28 | +12.85% | 0.05 | 14 | 83 | 0.54 | 0.56 | 0.07 | -0.06 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 49.50 | 2.19 | 2.38 | 2.29 | 2.40 | +0.48 | +25.00% | 0.05 | 13 | 11 | 0.54 | 0.52 | 0.07 | -0.06 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 50.00 | 1.96 | 2.13 | 2.05 | 2.16 | +0.27 | +14.29% | 0.04 | 15 | 262 | 0.54 | 0.49 | 0.07 | -0.06 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 51.00 | 1.56 | 1.67 | 1.62 | 1.70 | +0.28 | +19.72% | 0.03 | 35 | 129 | 0.53 | 0.42 | 0.07 | -0.06 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 52.00 | 1.23 | 1.40 | 1.32 | 1.36 | +0.17 | +14.29% | 0.03 | 25 | 131 | 0.54 | 0.36 | 0.06 | -0.06 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 53.00 | 0.95 | 1.07 | 1.01 | 1.08 | +0.12 | +12.50% | 0.02 | 59 | 92 | 0.54 | 0.30 | 0.06 | -0.06 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 54.00 | 0.73 | 0.87 | 0.80 | 0.81 | +0.08 | +10.96% | 0.01 | 5 | 302 | 0.54 | 0.24 | 0.05 | -0.05 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 55.00 | 0.55 | 0.68 | 0.62 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.55 | 0.20 | 0.05 | -0.05 | 2/23/2026 | 2/24/2026 4:00:10 PM EST |
| 56.00 | 0.36 | 0.60 | 0.48 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.55 | 0.16 | 0.04 | -0.04 | 2/19/2026 | 2/24/2026 4:00:10 PM EST |
| 57.00 | 0.28 | 0.37 | 0.33 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.54 | 0.13 | 0.04 | -0.03 | 2/23/2026 | 2/24/2026 4:00:10 PM EST |
| 58.00 | 0.20 | 0.75 | 0.48 | % | 0.01 | 0 | 0 | 0.63 | 0.10 | 0.03 | -0.03 | 2/24/2026 4:00:10 PM EST | |||
| 59.00 | 0.00 | 0.47 | 0.24 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.07 | 0.02 | -0.02 | 2/13/2026 | 2/24/2026 4:00:10 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.85 | 0.06 | 0.02 | -0.02 | 2/18/2026 | 2/24/2026 4:00:10 PM EST |
| 61.00 | 0.00 | 2.23 | 1.12 | % | 0.02 | 0 | 0 | 1.36 | 0.04 | 0.02 | -0.01 | 2/24/2026 4:00:10 PM EST | |||
| 62.00 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 0 | 0.95 | 0.03 | 0.01 | -0.01 | 2/24/2026 4:00:10 PM EST | |||
| 63.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.46 | 0.02 | 0.01 | -0.01 | 2/24/2026 4:00:10 PM EST | |||
| 64.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.03 | 0.02 | 0.01 | -0.01 | 2/24/2026 4:00:10 PM EST | |||
| 65.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.17 | 0.01 | 0.01 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 70.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 75.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.78 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/24/2026 4:00:10 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.07 | -0.03 | -30.00% | 0.00 | 1 | 7 | 0.67 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/24/2026 4:00:10 PM EST |
| 39.00 | 0.01 | 0.70 | 0.36 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.74 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:10 PM EST |
| 40.00 | 0.00 | 0.73 | 0.37 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.96 | 0.00 | 0.01 | 0.00 | 2/23/2026 | 2/24/2026 4:00:10 PM EST |
| 41.00 | 0.00 | 1.62 | 0.81 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.21 | -0.02 | 0.02 | -0.01 | 2/23/2026 | 2/24/2026 4:00:10 PM EST |
| 41.50 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.97 | -0.04 | 0.02 | -0.01 | 2/24/2026 4:00:10 PM EST | |||
| 42.00 | 0.15 | 0.34 | 0.25 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 154 | 0.57 | -0.05 | 0.03 | -0.01 | 2/23/2026 | 2/24/2026 4:00:10 PM EST |
| 42.50 | 0.07 | 0.51 | 0.29 | % | 0.01 | 0 | 0 | 0.54 | -0.07 | 0.03 | -0.02 | 2/24/2026 4:00:10 PM EST | |||
| 43.00 | 0.28 | 0.39 | 0.34 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.56 | -0.09 | 0.03 | -0.02 | 2/23/2026 | 2/24/2026 4:00:10 PM EST |
| 43.50 | 0.30 | 0.61 | 0.46 | % | 0.01 | 0 | 0 | 0.58 | -0.11 | 0.04 | -0.02 | 2/24/2026 4:00:10 PM EST | |||
| 44.00 | 0.20 | 0.51 | 0.36 | 0.44 | -0.20 | -31.25% | 0.01 | 6 | 117 | 0.49 | -0.13 | 0.04 | -0.03 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 44.50 | 0.50 | 0.60 | 0.55 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | -0.16 | 0.05 | -0.03 | 2/23/2026 | 2/24/2026 4:00:10 PM EST |
| 45.00 | 0.61 | 0.70 | 0.66 | 0.65 | -0.16 | -19.76% | 0.01 | 22 | 160 | 0.54 | -0.18 | 0.05 | -0.04 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 45.50 | 0.71 | 0.83 | 0.77 | 1.03 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.54 | -0.21 | 0.05 | -0.04 | 2/23/2026 | 2/24/2026 4:00:10 PM EST |
| 46.00 | 0.74 | 1.00 | 0.87 | 0.84 | -0.29 | -25.67% | 0.02 | 1 | 68 | 0.53 | -0.24 | 0.06 | -0.04 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 46.50 | 0.99 | 1.13 | 1.06 | 1.12 | -0.10 | -8.20% | 0.02 | 2 | 8 | 0.54 | -0.27 | 0.06 | -0.05 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 47.00 | 1.16 | 1.25 | 1.21 | 1.22 | -0.14 | -10.30% | 0.03 | 9 | 58 | 0.54 | -0.30 | 0.06 | -0.05 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 47.50 | 1.33 | 1.57 | 1.45 | 1.35 | -0.34 | -20.12% | 0.03 | 3 | 4 | 0.55 | -0.34 | 0.07 | -0.05 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 48.00 | 1.54 | 1.66 | 1.60 | 1.56 | -0.27 | -14.76% | 0.03 | 4 | 73 | 0.54 | -0.37 | 0.07 | -0.06 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 48.50 | 1.55 | 1.92 | 1.74 | 1.86 | -0.41 | -18.07% | 0.04 | 1 | 6 | 0.52 | -0.41 | 0.07 | -0.06 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 49.00 | 1.99 | 2.11 | 2.05 | 2.06 | -0.30 | -12.72% | 0.04 | 10 | 44 | 0.54 | -0.44 | 0.07 | -0.06 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 49.50 | 2.23 | 2.49 | 2.36 | 2.30 | -0.44 | -16.06% | 0.05 | 4 | 5 | 0.55 | -0.48 | 0.07 | -0.06 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 50.00 | 2.50 | 2.64 | 2.57 | 2.42 | -0.63 | -20.66% | 0.05 | 5 | 45 | 0.54 | -0.51 | 0.07 | -0.06 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 51.00 | 3.10 | 3.25 | 3.18 | 3.66 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.54 | -0.58 | 0.07 | -0.06 | 2/23/2026 | 2/24/2026 4:00:10 PM EST |
| 52.00 | 3.70 | 3.95 | 3.83 | 4.30 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.54 | -0.64 | 0.06 | -0.06 | 2/23/2026 | 2/24/2026 4:00:10 PM EST |
| 53.00 | 4.30 | 4.65 | 4.48 | 4.31 | -0.83 | -16.15% | 0.08 | 10 | 5 | 0.52 | -0.70 | 0.06 | -0.06 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 54.00 | 4.95 | 5.45 | 5.20 | 5.57 | -1.14 | -16.99% | 0.10 | 5 | 5 | 0.50 | -0.76 | 0.05 | -0.05 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 55.00 | 5.75 | 8.00 | 6.88 | 6.72 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.73 | -0.80 | 0.05 | -0.05 | 2/23/2026 | 2/24/2026 4:00:10 PM EST |
| 56.00 | 6.60 | 8.85 | 7.73 | % | 0.14 | 0 | 0 | 0.72 | -0.84 | 0.04 | -0.04 | 2/24/2026 4:00:10 PM EST | |||
| 57.00 | 7.45 | 9.70 | 8.58 | % | 0.15 | 0 | 0 | 1.12 | -0.87 | 0.04 | -0.03 | 2/24/2026 4:00:10 PM EST | |||
| 58.00 | 8.35 | 10.65 | 9.50 | % | 0.16 | 0 | 0 | 1.17 | -0.90 | 0.03 | -0.03 | 2/24/2026 4:00:10 PM EST | |||
| 59.00 | 9.30 | 11.60 | 10.45 | % | 0.18 | 0 | 0 | 1.21 | -0.93 | 0.02 | -0.02 | 2/24/2026 4:00:10 PM EST | |||
| 60.00 | 10.25 | 12.45 | 11.35 | % | 0.19 | 0 | 0 | 1.23 | -0.94 | 0.02 | -0.02 | 2/24/2026 4:00:10 PM EST | |||
| 61.00 | 11.20 | 13.50 | 12.35 | % | 0.20 | 0 | 0 | 1.30 | -0.96 | 0.02 | -0.01 | 2/24/2026 4:00:10 PM EST | |||
| 62.00 | 12.20 | 14.50 | 13.35 | % | 0.22 | 0 | 0 | 1.35 | -0.97 | 0.01 | -0.01 | 2/24/2026 4:00:10 PM EST | |||
| 63.00 | 13.15 | 15.50 | 14.33 | % | 0.23 | 0 | 0 | 1.40 | -0.98 | 0.01 | -0.01 | 2/24/2026 4:00:10 PM EST | |||
| 64.00 | 14.15 | 16.45 | 15.30 | % | 0.24 | 0 | 0 | 1.44 | -0.98 | 0.01 | -0.01 | 2/24/2026 4:00:10 PM EST | |||
| 65.00 | 15.10 | 17.45 | 16.28 | % | 0.25 | 0 | 0 | 1.49 | -0.99 | 0.01 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 70.00 | 19.80 | 22.45 | 21.13 | % | 0.30 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 75.00 | 25.10 | 27.45 | 26.28 | % | 0.35 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:10 PM EST |