Options Chain for BARRICK MNG CORP COM SHS (B) - $41.15 as of 4/7/2026 7:09:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 17.45 | 19.45 | 18.45 | 15.70 | 0.00 | 0.00% | 0.80 | 0 | 13 | 3.28 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 4:00:06 PM EST |
| 24.00 | 16.50 | 18.70 | 17.60 | % | 0.73 | 0 | 12 | 3.24 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 25.00 | 15.50 | 16.55 | 16.03 | 12.42 | 0.00 | 0.00% | 0.64 | 0 | 3 | 2.04 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 4:00:06 PM EST |
| 26.00 | 14.55 | 16.35 | 15.45 | 12.15 | 0.00 | 0.00% | 0.59 | 0 | 33 | 2.63 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/6/2026 4:00:06 PM EST |
| 27.00 | 13.40 | 15.70 | 14.55 | % | 0.54 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 28.00 | 12.40 | 14.75 | 13.58 | % | 0.48 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 29.00 | 11.35 | 13.65 | 12.50 | % | 0.43 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 30.00 | 10.85 | 11.50 | 11.18 | 11.40 | 0.00 | 0.00% | 0.37 | 0 | 123 | 1.36 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 31.00 | 9.55 | 11.20 | 10.38 | 6.97 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.77 | 0.99 | 0.00 | -0.01 | 3/23/2026 | 4/6/2026 4:00:06 PM EST |
| 32.00 | 8.60 | 10.05 | 9.33 | 9.48 | 0.00 | 0.00% | 0.29 | 0 | 21 | 1.54 | 0.99 | 0.01 | -0.01 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 33.00 | 7.45 | 9.15 | 8.30 | 8.95 | 0.00 | 0.00% | 0.25 | 0 | 146 | 1.47 | 0.98 | 0.01 | -0.01 | 4/2/2026 | 4/6/2026 4:00:06 PM EST |
| 34.00 | 6.60 | 8.45 | 7.53 | 8.40 | 0.00 | 0.00% | 0.22 | 0 | 98 | 1.49 | 0.96 | 0.02 | -0.02 | 4/2/2026 | 4/6/2026 4:00:06 PM EST |
| 35.00 | 6.10 | 7.10 | 6.60 | 6.49 | 0.00 | 0.00% | 0.19 | 0 | 123 | 1.18 | 0.93 | 0.03 | -0.03 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 36.00 | 5.15 | 6.60 | 5.88 | 5.19 | 0.00 | 0.00% | 0.16 | 0 | 27 | 0.97 | 0.89 | 0.04 | -0.04 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 37.00 | 4.15 | 5.15 | 4.65 | 4.65 | 0.00 | 0.00% | 0.13 | 0 | 62 | 0.94 | 0.85 | 0.05 | -0.05 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 37.50 | 3.45 | 5.20 | 4.33 | 4.54 | 0.00 | 0.00% | 0.12 | 0 | 176 | 1.11 | 0.82 | 0.06 | -0.06 | 4/2/2026 | 4/6/2026 4:00:06 PM EST |
| 38.00 | 3.00 | 4.15 | 3.58 | 4.25 | 0.00 | 0.00% | 0.09 | 0 | 506 | 0.81 | 0.79 | 0.07 | -0.06 | 4/2/2026 | 4/6/2026 4:00:06 PM EST |
| 38.50 | 2.85 | 3.80 | 3.33 | 4.31 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.59 | 0.75 | 0.07 | -0.07 | 4/1/2026 | 4/6/2026 4:00:06 PM EST |
| 39.00 | 2.81 | 3.10 | 2.96 | 3.40 | 0.00 | 0.00% | 0.08 | 0 | 470 | 0.60 | 0.71 | 0.08 | -0.07 | 4/2/2026 | 4/6/2026 4:00:06 PM EST |
| 39.50 | 2.48 | 2.73 | 2.61 | 3.78 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.59 | 0.67 | 0.09 | -0.07 | 4/1/2026 | 4/6/2026 4:00:06 PM EST |
| 40.00 | 2.09 | 2.67 | 2.38 | 2.28 | 0.00 | 0.00% | 0.06 | 0 | 2,504 | 0.62 | 0.63 | 0.09 | -0.08 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 40.50 | 1.87 | 2.11 | 1.99 | 1.97 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.57 | 0.58 | 0.09 | -0.08 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 41.00 | 1.60 | 1.83 | 1.72 | 1.78 | 0.00 | 0.00% | 0.04 | 0 | 407 | 0.58 | 0.53 | 0.10 | -0.08 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 41.50 | 1.35 | 1.58 | 1.47 | 1.51 | 0.00 | 0.00% | 0.04 | 0 | 54 | 0.57 | 0.48 | 0.10 | -0.08 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 42.00 | 1.16 | 1.25 | 1.21 | 1.19 | 0.00 | 0.00% | 0.03 | 0 | 2,338 | 0.55 | 0.43 | 0.10 | -0.07 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 42.50 | 0.94 | 1.10 | 1.02 | 1.03 | 0.00 | 0.00% | 0.02 | 0 | 626 | 0.55 | 0.38 | 0.10 | -0.07 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 43.00 | 0.77 | 0.87 | 0.82 | 0.89 | 0.00 | 0.00% | 0.02 | 0 | 1,071 | 0.54 | 0.33 | 0.10 | -0.07 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 43.50 | 0.63 | 0.73 | 0.68 | 0.67 | 0.00 | 0.00% | 0.02 | 0 | 116 | 0.54 | 0.29 | 0.09 | -0.06 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 44.00 | 0.50 | 0.57 | 0.54 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 1,120 | 0.53 | 0.24 | 0.09 | -0.05 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 45.00 | 0.29 | 0.37 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2,040 | 0.52 | 0.16 | 0.07 | -0.04 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 46.00 | 0.18 | 0.23 | 0.21 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,868 | 0.51 | 0.10 | 0.05 | -0.03 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 47.00 | 0.08 | 0.15 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,080 | 0.51 | 0.06 | 0.03 | -0.02 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 48.00 | 0.00 | 0.11 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,439 | 0.57 | 0.04 | 0.02 | -0.01 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 49.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 329 | 0.75 | 0.02 | 0.02 | -0.01 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 50.00 | 0.02 | 0.07 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6,179 | 0.57 | 0.01 | 0.01 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,578 | 0.99 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 758 | 0.98 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.60 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 0.37 | 0.19 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.87 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.87 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.22 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 26.00 | 0.00 | 0.16 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.56 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 27.00 | 0.00 | 0.59 | 0.30 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.97 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 4:00:06 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.10 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 4:00:06 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.13 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 298 | 0.92 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 4:00:06 PM EST |
| 31.00 | 0.03 | 0.08 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.84 | -0.01 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 32.00 | 0.04 | 0.10 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 9,029 | 0.79 | -0.01 | 0.01 | -0.01 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 33.00 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,633 | 0.99 | -0.02 | 0.01 | -0.01 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 34.00 | 0.00 | 0.31 | 0.16 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 325 | 0.90 | -0.04 | 0.02 | -0.02 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 35.00 | 0.12 | 0.16 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,343 | 0.64 | -0.07 | 0.03 | -0.03 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 36.00 | 0.19 | 0.28 | 0.24 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2,343 | 0.57 | -0.11 | 0.04 | -0.04 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 37.00 | 0.29 | 0.34 | 0.32 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 2,162 | 0.59 | -0.15 | 0.05 | -0.05 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 37.50 | 0.37 | 0.46 | 0.42 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.59 | -0.18 | 0.06 | -0.06 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 38.00 | 0.47 | 0.54 | 0.51 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1,294 | 0.59 | -0.21 | 0.07 | -0.06 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 38.50 | 0.53 | 0.68 | 0.61 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.58 | -0.25 | 0.07 | -0.07 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 39.00 | 0.71 | 0.81 | 0.76 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 581 | 0.58 | -0.29 | 0.08 | -0.07 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 39.50 | 0.86 | 1.13 | 1.00 | 0.83 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.58 | -0.33 | 0.09 | -0.07 | 4/1/2026 | 4/6/2026 4:00:06 PM EST |
| 40.00 | 1.03 | 1.24 | 1.14 | 1.06 | 0.00 | 0.00% | 0.03 | 0 | 1,619 | 0.59 | -0.37 | 0.09 | -0.08 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 40.50 | 1.23 | 1.44 | 1.34 | 1.48 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.58 | -0.42 | 0.09 | -0.08 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 41.00 | 1.45 | 1.65 | 1.55 | 1.58 | 0.00 | 0.00% | 0.04 | 0 | 424 | 0.57 | -0.47 | 0.10 | -0.08 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 41.50 | 1.71 | 1.92 | 1.82 | 1.65 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.57 | -0.52 | 0.10 | -0.08 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 42.00 | 1.98 | 2.17 | 2.08 | 1.96 | 0.00 | 0.00% | 0.05 | 0 | 611 | 0.56 | -0.57 | 0.10 | -0.07 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 42.50 | 2.11 | 2.83 | 2.47 | 1.89 | 0.00 | 0.00% | 0.06 | 0 | 32 | 0.53 | -0.62 | 0.10 | -0.07 | 4/1/2026 | 4/6/2026 4:00:06 PM EST |
| 43.00 | 2.54 | 2.92 | 2.73 | 2.52 | 0.00 | 0.00% | 0.06 | 0 | 763 | 0.56 | -0.67 | 0.10 | -0.07 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 43.50 | 2.91 | 3.20 | 3.06 | 2.85 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.55 | -0.71 | 0.09 | -0.06 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 44.00 | 3.00 | 4.00 | 3.50 | 3.20 | 0.00 | 0.00% | 0.08 | 0 | 443 | 0.55 | -0.76 | 0.09 | -0.05 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 45.00 | 3.90 | 4.55 | 4.23 | 4.08 | 0.00 | 0.00% | 0.09 | 0 | 1,096 | 0.49 | -0.84 | 0.07 | -0.04 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 46.00 | 4.65 | 5.65 | 5.15 | 5.15 | 0.00 | 0.00% | 0.11 | 0 | 1,260 | 0.84 | -0.90 | 0.05 | -0.03 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 47.00 | 5.35 | 6.65 | 6.00 | 5.47 | 0.00 | 0.00% | 0.13 | 0 | 1,799 | 0.93 | -0.94 | 0.03 | -0.02 | 4/2/2026 | 4/6/2026 4:00:06 PM EST |
| 48.00 | 6.55 | 7.60 | 7.08 | 7.19 | 0.00 | 0.00% | 0.15 | 0 | 252 | 0.99 | -0.96 | 0.02 | -0.01 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 49.00 | 7.05 | 8.55 | 7.80 | 9.56 | 0.00 | 0.00% | 0.16 | 0 | 726 | 1.04 | -0.98 | 0.02 | -0.01 | 3/31/2026 | 4/6/2026 4:00:06 PM EST |
| 50.00 | 8.05 | 9.55 | 8.80 | 8.62 | 0.00 | 0.00% | 0.18 | 0 | 245 | 1.11 | -0.99 | 0.01 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 55.00 | 13.05 | 14.60 | 13.83 | 13.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 4:00:06 PM EST |
| 60.00 | 18.05 | 19.80 | 18.93 | % | 0.32 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 65.00 | 23.05 | 24.80 | 23.93 | % | 0.37 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 70.00 | 28.05 | 29.95 | 29.00 | % | 0.41 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST |