Options Chain for BARRICK MNG CORP COM SHS (B) - $40.46 as of 3/19/2026 11:28:13 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 | 14.00 | 16.70 | 15.35 | 20.39 | 0.00 | 0.00% | 0.67 | 0 | 5 | 1.82 | 1.00 | 0.00 | -0.01 | 3/13/2026 | 3/19/2026 2:59:06 PM EST |
| 24.00 | 12.80 | 16.20 | 14.50 | 19.50 | 0.00 | 0.00% | 0.60 | 0 | 2 | 2.02 | 1.00 | 0.00 | -0.01 | 3/13/2026 | 3/19/2026 2:59:06 PM EST |
| 25.00 | 12.30 | 15.30 | 13.80 | 15.84 | 0.00 | 0.00% | 0.55 | 0 | 3 | 1.45 | 0.99 | 0.00 | -0.01 | 3/18/2026 | 3/19/2026 2:59:06 PM EST |
| 26.00 | 10.80 | 14.20 | 12.50 | % | 0.48 | 0 | 0 | 1.71 | 0.99 | 0.01 | -0.01 | 3/19/2026 2:59:06 PM EST | |||
| 27.00 | 10.50 | 11.70 | 11.10 | % | 0.41 | 0 | 0 | 1.17 | 0.97 | 0.01 | -0.01 | 3/19/2026 2:59:06 PM EST | |||
| 28.00 | 9.45 | 10.70 | 10.08 | % | 0.36 | 0 | 0 | 1.10 | 0.96 | 0.01 | -0.02 | 3/19/2026 2:59:06 PM EST | |||
| 29.00 | 7.90 | 9.75 | 8.83 | % | 0.30 | 0 | 0 | 1.03 | 0.95 | 0.02 | -0.02 | 3/19/2026 2:59:06 PM EST | |||
| 30.00 | 7.80 | 8.70 | 8.25 | 8.50 | -7.01 | -45.20% | 0.28 | 19 | 5 | 0.69 | 0.92 | 0.02 | -0.02 | 3/19/2026 | 3/19/2026 2:59:06 PM EST |
| 31.00 | 6.10 | 7.95 | 7.03 | % | 0.23 | 0 | 0 | 0.92 | 0.90 | 0.03 | -0.03 | 3/19/2026 2:59:06 PM EST | |||
| 32.00 | 5.30 | 7.05 | 6.18 | 6.15 | -12.65 | -67.29% | 0.19 | 2 | 7 | 0.86 | 0.86 | 0.03 | -0.03 | 3/19/2026 | 3/19/2026 2:59:06 PM EST |
| 33.00 | 5.35 | 6.10 | 5.73 | 5.50 | -2.05 | -27.16% | 0.17 | 3 | 150 | 0.61 | 0.82 | 0.04 | -0.03 | 3/19/2026 | 3/19/2026 2:59:06 PM EST |
| 34.00 | 3.95 | 5.35 | 4.65 | 4.64 | -3.16 | -40.52% | 0.14 | 1 | 107 | 0.42 | 0.78 | 0.05 | -0.04 | 3/19/2026 | 3/19/2026 2:59:06 PM EST |
| 35.00 | 4.15 | 4.50 | 4.33 | 4.02 | -2.08 | -34.10% | 0.12 | 44 | 115 | 0.55 | 0.72 | 0.06 | -0.04 | 3/19/2026 | 3/19/2026 2:59:06 PM EST |
| 36.00 | 3.45 | 3.85 | 3.65 | 3.15 | -2.22 | -41.35% | 0.10 | 9 | 10 | 0.55 | 0.66 | 0.06 | -0.04 | 3/19/2026 | 3/19/2026 2:59:06 PM EST |
| 37.00 | 2.87 | 3.20 | 3.04 | 2.79 | -2.09 | -42.83% | 0.08 | 36 | 17 | 0.54 | 0.60 | 0.07 | -0.04 | 3/19/2026 | 3/19/2026 2:59:06 PM EST |
| 38.00 | 2.33 | 2.68 | 2.51 | 2.30 | -2.75 | -54.46% | 0.07 | 15 | 27 | 0.54 | 0.53 | 0.07 | -0.04 | 3/19/2026 | 3/19/2026 2:59:06 PM EST |
| 39.00 | 1.83 | 2.18 | 2.01 | 1.85 | -1.64 | -47.00% | 0.05 | 52 | 2 | 0.53 | 0.46 | 0.07 | -0.04 | 3/19/2026 | 3/19/2026 2:59:06 PM EST |
| 40.00 | 1.53 | 1.74 | 1.64 | 1.55 | -1.02 | -39.69% | 0.04 | 180 | 2,184 | 0.54 | 0.40 | 0.07 | -0.04 | 3/19/2026 | 3/19/2026 2:59:06 PM EST |
| 41.00 | 1.20 | 1.39 | 1.30 | 1.31 | -1.08 | -45.19% | 0.03 | 118 | 22 | 0.54 | 0.33 | 0.06 | -0.04 | 3/19/2026 | 3/19/2026 2:59:06 PM EST |
| 42.00 | 0.92 | 1.11 | 1.02 | 0.88 | -0.84 | -48.84% | 0.02 | 895 | 456 | 0.54 | 0.28 | 0.06 | -0.04 | 3/19/2026 | 3/19/2026 2:59:06 PM EST |
| 43.00 | 0.72 | 0.88 | 0.80 | 0.79 | -0.71 | -47.34% | 0.02 | 73 | 120 | 0.54 | 0.23 | 0.05 | -0.03 | 3/19/2026 | 3/19/2026 2:59:06 PM EST |
| 44.00 | 0.54 | 0.69 | 0.62 | 0.58 | -0.51 | -46.79% | 0.01 | 152 | 203 | 0.55 | 0.19 | 0.05 | -0.03 | 3/19/2026 | 3/19/2026 2:59:06 PM EST |
| 45.00 | 0.44 | 0.52 | 0.48 | 0.47 | -0.41 | -46.60% | 0.01 | 256 | 1,174 | 0.55 | 0.16 | 0.04 | -0.02 | 3/19/2026 | 3/19/2026 2:59:06 PM EST |
| 46.00 | 0.31 | 0.40 | 0.36 | 0.36 | -0.26 | -41.94% | 0.01 | 30 | 1,164 | 0.55 | 0.13 | 0.03 | -0.02 | 3/19/2026 | 3/19/2026 2:59:06 PM EST |
| 47.00 | 0.21 | 0.33 | 0.27 | 0.27 | -0.31 | -53.45% | 0.01 | 144 | 718 | 0.55 | 0.10 | 0.03 | -0.02 | 3/19/2026 | 3/19/2026 2:59:06 PM EST |
| 48.00 | 0.20 | 0.26 | 0.23 | 0.23 | -0.18 | -43.91% | 0.00 | 21 | 1,713 | 0.57 | 0.08 | 0.02 | -0.02 | 3/19/2026 | 3/19/2026 2:59:06 PM EST |
| 49.00 | 0.16 | 0.21 | 0.19 | 0.18 | -0.22 | -55.00% | 0.00 | 16 | 353 | 0.58 | 0.07 | 0.02 | -0.01 | 3/19/2026 | 3/19/2026 2:59:06 PM EST |
| 50.00 | 0.12 | 0.15 | 0.14 | 0.14 | -0.09 | -39.13% | 0.00 | 358 | 3,934 | 0.58 | 0.06 | 0.02 | -0.01 | 3/19/2026 | 3/19/2026 2:59:06 PM EST |
| 55.00 | 0.04 | 0.08 | 0.06 | 0.07 | -0.02 | -22.23% | 0.00 | 104 | 2,934 | 0.63 | 0.02 | 0.01 | -0.01 | 3/19/2026 | 3/19/2026 2:59:06 PM EST |
| 60.00 | 0.00 | 0.08 | 0.04 | 0.09 | +0.05 | +125.00% | 0.00 | 27 | 841 | 0.80 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 2:59:06 PM EST |
| 65.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.89 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/19/2026 2:59:06 PM EST |
| 70.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.03 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/19/2026 2:59:06 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 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 3/19/2026 2:59:06 PM EST | |||
| 24.00 | 0.00 | 0.07 | 0.04 | 0.04 | % | 0.00 | 10 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 3/19/2026 | 3/19/2026 2:59:06 PM EST | |
| 25.00 | 0.00 | 0.07 | 0.04 | 0.03 | % | 0.00 | 10 | 0 | 0.77 | -0.01 | 0.00 | -0.01 | 3/19/2026 | 3/19/2026 2:59:06 PM EST | |
| 26.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.77 | -0.01 | 0.01 | -0.01 | 3/19/2026 2:59:06 PM EST | |||
| 27.00 | 0.02 | 0.14 | 0.08 | 0.09 | % | 0.00 | 100 | 0 | 0.64 | -0.03 | 0.01 | -0.01 | 3/19/2026 | 3/19/2026 2:59:06 PM EST | |
| 28.00 | 0.07 | 0.20 | 0.14 | 0.06 | +0.03 | +100.00% | 0.01 | 1 | 20 | 0.66 | -0.04 | 0.01 | -0.02 | 3/19/2026 | 3/19/2026 2:59:06 PM EST |
| 29.00 | 0.08 | 0.38 | 0.23 | 0.12 | % | 0.01 | 1 | 0 | 0.66 | -0.05 | 0.02 | -0.02 | 3/19/2026 | 3/19/2026 2:59:06 PM EST | |
| 30.00 | 0.17 | 0.29 | 0.23 | 0.27 | +0.16 | +145.46% | 0.01 | 134 | 136 | 0.61 | -0.08 | 0.02 | -0.02 | 3/19/2026 | 3/19/2026 2:59:06 PM EST |
| 31.00 | 0.27 | 0.42 | 0.35 | 0.40 | +0.28 | +233.34% | 0.01 | 4 | 96 | 0.61 | -0.10 | 0.03 | -0.03 | 3/19/2026 | 3/19/2026 2:59:06 PM EST |
| 32.00 | 0.36 | 0.52 | 0.44 | 0.46 | +0.31 | +206.67% | 0.01 | 9,004 | 195 | 0.59 | -0.14 | 0.03 | -0.03 | 3/19/2026 | 3/19/2026 2:59:06 PM EST |
| 33.00 | 0.53 | 0.75 | 0.64 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.59 | -0.18 | 0.04 | -0.03 | 3/17/2026 | 3/19/2026 2:59:06 PM EST |
| 34.00 | 0.73 | 0.92 | 0.83 | 0.88 | +0.48 | +120.00% | 0.02 | 50 | 87 | 0.58 | -0.22 | 0.05 | -0.04 | 3/19/2026 | 3/19/2026 2:59:06 PM EST |
| 35.00 | 0.97 | 1.13 | 1.05 | 1.00 | +0.55 | +122.23% | 0.03 | 128 | 87 | 0.57 | -0.28 | 0.06 | -0.04 | 3/19/2026 | 3/19/2026 2:59:06 PM EST |
| 36.00 | 1.25 | 1.46 | 1.36 | 1.42 | +0.69 | +94.53% | 0.04 | 881 | 1,430 | 0.57 | -0.34 | 0.06 | -0.04 | 3/19/2026 | 3/19/2026 2:59:06 PM EST |
| 37.00 | 1.62 | 1.94 | 1.78 | 1.85 | +0.88 | +90.73% | 0.05 | 67 | 258 | 0.56 | -0.40 | 0.07 | -0.04 | 3/19/2026 | 3/19/2026 2:59:06 PM EST |
| 38.00 | 2.09 | 2.44 | 2.27 | 2.40 | +1.10 | +84.62% | 0.06 | 32 | 237 | 0.55 | -0.47 | 0.07 | -0.04 | 3/19/2026 | 3/19/2026 2:59:06 PM EST |
| 39.00 | 2.59 | 2.99 | 2.79 | 2.97 | +1.28 | +75.74% | 0.07 | 32 | 259 | 0.56 | -0.54 | 0.07 | -0.04 | 3/19/2026 | 3/19/2026 2:59:06 PM EST |
| 40.00 | 3.15 | 3.55 | 3.35 | 3.37 | +1.19 | +54.59% | 0.08 | 451 | 943 | 0.56 | -0.60 | 0.07 | -0.04 | 3/19/2026 | 3/19/2026 2:59:06 PM EST |
| 41.00 | 3.80 | 4.20 | 4.00 | 4.18 | +1.56 | +59.55% | 0.10 | 164 | 398 | 0.57 | -0.67 | 0.06 | -0.04 | 3/19/2026 | 3/19/2026 2:59:06 PM EST |
| 42.00 | 4.55 | 4.90 | 4.73 | 4.85 | +1.53 | +46.09% | 0.11 | 84 | 478 | 0.57 | -0.72 | 0.06 | -0.04 | 3/19/2026 | 3/19/2026 2:59:06 PM EST |
| 43.00 | 5.35 | 5.70 | 5.53 | 5.50 | +1.88 | +51.94% | 0.13 | 26 | 817 | 0.60 | -0.77 | 0.05 | -0.03 | 3/19/2026 | 3/19/2026 2:59:06 PM EST |
| 44.00 | 6.10 | 6.85 | 6.48 | 6.75 | +2.10 | +45.17% | 0.15 | 40 | 492 | 0.57 | -0.81 | 0.05 | -0.03 | 3/19/2026 | 3/19/2026 2:59:06 PM EST |
| 45.00 | 6.95 | 7.75 | 7.35 | 7.62 | +2.26 | +42.17% | 0.16 | 39 | 1,254 | 0.59 | -0.84 | 0.04 | -0.02 | 3/19/2026 | 3/19/2026 2:59:06 PM EST |
| 46.00 | 7.85 | 9.70 | 8.78 | 8.37 | +2.26 | +36.99% | 0.19 | 14 | 1,282 | 0.97 | -0.87 | 0.03 | -0.02 | 3/19/2026 | 3/19/2026 2:59:06 PM EST |
| 47.00 | 8.75 | 9.85 | 9.30 | 9.61 | +2.51 | +35.36% | 0.20 | 11 | 1,827 | 0.75 | -0.90 | 0.03 | -0.02 | 3/19/2026 | 3/19/2026 2:59:06 PM EST |
| 48.00 | 9.75 | 10.60 | 10.18 | 10.64 | +3.09 | +40.93% | 0.21 | 10 | 274 | 0.69 | -0.92 | 0.02 | -0.02 | 3/19/2026 | 3/19/2026 2:59:06 PM EST |
| 49.00 | 10.70 | 12.15 | 11.43 | 7.00 | 0.00 | 0.00% | 0.23 | 0 | 762 | 0.95 | -0.93 | 0.02 | -0.01 | 3/16/2026 | 3/19/2026 2:59:06 PM EST |
| 50.00 | 11.65 | 13.20 | 12.43 | 9.53 | 0.00 | 0.00% | 0.25 | 0 | 244 | 1.01 | -0.94 | 0.02 | -0.01 | 3/18/2026 | 3/19/2026 2:59:06 PM EST |
| 55.00 | 15.90 | 18.85 | 17.38 | 12.60 | 0.00 | 0.00% | 0.32 | 0 | 16 | 1.45 | -0.98 | 0.01 | -0.01 | 3/17/2026 | 3/19/2026 2:59:06 PM EST |
| 60.00 | 21.10 | 23.75 | 22.43 | 16.42 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/19/2026 2:59:06 PM EST |
| 65.00 | 26.10 | 28.75 | 27.43 | % | 0.42 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/19/2026 2:59:06 PM EST | |||
| 70.00 | 31.05 | 33.85 | 32.45 | 27.23 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/19/2026 2:59:06 PM EST |