Options Chain for BARRICK MNG CORP COM SHS (B) - $47.95 as of 2/17/2026 5:58:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 15.65 | 18.10 | 16.88 | % | 0.56 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:43 PM EST | |||
| 35.00 | 10.95 | 12.55 | 11.75 | % | 0.34 | 0 | 0 | 0.87 | 0.95 | 0.02 | -0.01 | 2/17/2026 3:59:43 PM EST | |||
| 37.00 | 9.05 | 10.70 | 9.88 | % | 0.27 | 0 | 0 | 0.79 | 0.89 | 0.02 | -0.02 | 2/17/2026 3:59:43 PM EST | |||
| 38.00 | 8.15 | 9.80 | 8.98 | % | 0.24 | 0 | 0 | 0.75 | 0.89 | 0.03 | -0.01 | 2/17/2026 3:59:43 PM EST | |||
| 39.00 | 7.30 | 8.85 | 8.08 | % | 0.21 | 0 | 0 | 0.70 | 0.85 | 0.03 | -0.02 | 2/17/2026 3:59:43 PM EST | |||
| 40.00 | 6.90 | 7.90 | 7.40 | 7.95 | % | 0.18 | 1 | 0 | 0.53 | 0.82 | 0.03 | -0.02 | 2/17/2026 | 2/17/2026 3:59:43 PM EST | |
| 41.00 | 5.70 | 7.25 | 6.48 | % | 0.16 | 0 | 0 | 0.47 | 0.79 | 0.04 | -0.02 | 2/17/2026 3:59:43 PM EST | |||
| 42.00 | 5.30 | 6.00 | 5.65 | 7.20 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.48 | 0.75 | 0.04 | -0.02 | 2/13/2026 | 2/17/2026 3:59:43 PM EST |
| 43.00 | 4.85 | 5.35 | 5.10 | % | 0.12 | 0 | 0 | 0.50 | 0.70 | 0.04 | -0.03 | 2/17/2026 3:59:43 PM EST | |||
| 44.00 | 4.25 | 4.70 | 4.48 | % | 0.10 | 0 | 0 | 0.50 | 0.66 | 0.05 | -0.03 | 2/17/2026 3:59:43 PM EST | |||
| 45.00 | 3.60 | 4.15 | 3.88 | % | 0.09 | 0 | 0 | 0.49 | 0.60 | 0.05 | -0.03 | 2/17/2026 3:59:43 PM EST | |||
| 46.00 | 3.15 | 3.65 | 3.40 | % | 0.07 | 0 | 0 | 0.50 | 0.55 | 0.05 | -0.03 | 2/17/2026 3:59:43 PM EST | |||
| 47.00 | 2.77 | 3.15 | 2.96 | 3.15 | -0.72 | -18.61% | 0.06 | 9 | 15 | 0.50 | 0.50 | 0.05 | -0.03 | 2/17/2026 | 2/17/2026 3:59:43 PM EST |
| 48.00 | 2.25 | 2.73 | 2.49 | % | 0.05 | 0 | 0 | 0.49 | 0.45 | 0.05 | -0.03 | 2/17/2026 3:59:43 PM EST | |||
| 49.00 | 1.84 | 2.37 | 2.11 | % | 0.04 | 0 | 0 | 0.49 | 0.41 | 0.05 | -0.03 | 2/17/2026 3:59:43 PM EST | |||
| 50.00 | 1.75 | 2.04 | 1.90 | 2.25 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.51 | 0.36 | 0.05 | -0.03 | 2/13/2026 | 2/17/2026 3:59:43 PM EST |
| 51.00 | 1.32 | 1.85 | 1.59 | % | 0.03 | 0 | 0 | 0.51 | 0.32 | 0.04 | -0.03 | 2/17/2026 3:59:43 PM EST | |||
| 52.00 | 1.27 | 1.64 | 1.46 | % | 0.03 | 0 | 0 | 0.53 | 0.29 | 0.04 | -0.03 | 2/17/2026 3:59:43 PM EST | |||
| 53.00 | 0.86 | 1.32 | 1.09 | % | 0.02 | 0 | 0 | 0.50 | 0.25 | 0.04 | -0.03 | 2/17/2026 3:59:43 PM EST | |||
| 54.00 | 0.92 | 1.24 | 1.08 | % | 0.02 | 0 | 0 | 0.53 | 0.22 | 0.04 | -0.03 | 2/17/2026 3:59:43 PM EST | |||
| 55.00 | 0.60 | 1.07 | 0.84 | 0.83 | -0.28 | -25.23% | 0.02 | 8 | 32 | 0.52 | 0.20 | 0.03 | -0.03 | 2/17/2026 | 2/17/2026 3:59:43 PM EST |
| 56.00 | 0.35 | 0.88 | 0.62 | % | 0.01 | 0 | 0 | 0.49 | 0.17 | 0.03 | -0.02 | 2/17/2026 3:59:43 PM EST | |||
| 57.00 | 0.38 | 1.00 | 0.69 | 0.61 | -0.20 | -24.70% | 0.01 | 4 | 4 | 0.54 | 0.15 | 0.03 | -0.02 | 2/17/2026 | 2/17/2026 3:59:43 PM EST |
| 60.00 | 0.21 | 2.41 | 1.31 | % | 0.02 | 0 | 0 | 0.73 | 0.09 | 0.02 | -0.01 | 2/17/2026 3:59:43 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.78 | 0.04 | 0.01 | -0.01 | 2/17/2026 3:59:43 PM EST | |||
| 70.00 | 0.00 | 2.17 | 1.09 | % | 0.02 | 0 | 0 | 1.24 | 0.01 | 0.00 | 0.00 | 2/17/2026 3:59:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:43 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.82 | -0.05 | 0.02 | -0.01 | 2/17/2026 3:59:43 PM EST | |||
| 37.00 | 0.11 | 0.75 | 0.43 | 0.51 | % | 0.01 | 2 | 0 | 0.52 | -0.11 | 0.02 | -0.02 | 2/17/2026 | 2/17/2026 3:59:43 PM EST | |
| 38.00 | 0.41 | 2.59 | 1.50 | % | 0.04 | 0 | 0 | 0.75 | -0.11 | 0.03 | -0.01 | 2/17/2026 3:59:43 PM EST | |||
| 39.00 | 0.56 | 1.01 | 0.79 | % | 0.02 | 0 | 0 | 0.54 | -0.15 | 0.03 | -0.02 | 2/17/2026 3:59:43 PM EST | |||
| 40.00 | 0.74 | 1.02 | 0.88 | 1.10 | % | 0.02 | 1 | 0 | 0.52 | -0.18 | 0.03 | -0.02 | 2/17/2026 | 2/17/2026 3:59:43 PM EST | |
| 41.00 | 0.83 | 1.42 | 1.13 | 1.22 | % | 0.03 | 1 | 0 | 0.51 | -0.21 | 0.04 | -0.02 | 2/17/2026 | 2/17/2026 3:59:43 PM EST | |
| 42.00 | 1.15 | 1.55 | 1.35 | 1.30 | % | 0.03 | 1 | 0 | 0.50 | -0.25 | 0.04 | -0.02 | 2/17/2026 | 2/17/2026 3:59:43 PM EST | |
| 43.00 | 1.52 | 1.93 | 1.73 | 1.90 | % | 0.04 | 22 | 0 | 0.51 | -0.30 | 0.04 | -0.03 | 2/17/2026 | 2/17/2026 3:59:43 PM EST | |
| 44.00 | 1.87 | 2.31 | 2.09 | 1.70 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.50 | -0.34 | 0.05 | -0.03 | 2/13/2026 | 2/17/2026 3:59:43 PM EST |
| 45.00 | 2.28 | 2.74 | 2.51 | 2.55 | % | 0.06 | 1 | 0 | 0.50 | -0.40 | 0.05 | -0.03 | 2/17/2026 | 2/17/2026 3:59:43 PM EST | |
| 46.00 | 2.73 | 3.25 | 2.99 | % | 0.07 | 0 | 0 | 0.50 | -0.45 | 0.05 | -0.03 | 2/17/2026 3:59:43 PM EST | |||
| 47.00 | 3.20 | 3.75 | 3.48 | 3.60 | % | 0.07 | 2 | 0 | 0.49 | -0.50 | 0.05 | -0.03 | 2/17/2026 | 2/17/2026 3:59:43 PM EST | |
| 48.00 | 3.95 | 4.35 | 4.15 | 4.30 | +0.85 | +24.64% | 0.09 | 5 | 1 | 0.50 | -0.55 | 0.05 | -0.03 | 2/17/2026 | 2/17/2026 3:59:43 PM EST |
| 49.00 | 4.40 | 4.95 | 4.68 | % | 0.10 | 0 | 0 | 0.49 | -0.59 | 0.05 | -0.03 | 2/17/2026 3:59:43 PM EST | |||
| 50.00 | 5.10 | 5.65 | 5.38 | % | 0.11 | 0 | 0 | 0.49 | -0.64 | 0.05 | -0.03 | 2/17/2026 3:59:43 PM EST | |||
| 51.00 | 5.70 | 6.55 | 6.13 | 6.40 | % | 0.12 | 1 | 0 | 0.50 | -0.68 | 0.04 | -0.03 | 2/17/2026 | 2/17/2026 3:59:43 PM EST | |
| 52.00 | 6.65 | 7.10 | 6.88 | 7.25 | +1.25 | +20.84% | 0.13 | 5 | 1 | 0.50 | -0.71 | 0.04 | -0.03 | 2/17/2026 | 2/17/2026 3:59:43 PM EST |
| 53.00 | 7.20 | 8.80 | 8.00 | % | 0.15 | 0 | 0 | 0.55 | -0.75 | 0.04 | -0.03 | 2/17/2026 3:59:43 PM EST | |||
| 54.00 | 8.00 | 9.55 | 8.78 | % | 0.16 | 0 | 0 | 0.54 | -0.78 | 0.04 | -0.03 | 2/17/2026 3:59:43 PM EST | |||
| 55.00 | 8.80 | 10.40 | 9.60 | % | 0.17 | 0 | 0 | 0.53 | -0.80 | 0.03 | -0.03 | 2/17/2026 3:59:43 PM EST | |||
| 56.00 | 9.65 | 11.25 | 10.45 | % | 0.19 | 0 | 0 | 0.51 | -0.83 | 0.03 | -0.02 | 2/17/2026 3:59:43 PM EST | |||
| 57.00 | 10.55 | 12.10 | 11.33 | % | 0.20 | 0 | 0 | 0.73 | -0.85 | 0.03 | -0.02 | 2/17/2026 3:59:43 PM EST | |||
| 60.00 | 13.20 | 14.85 | 14.03 | % | 0.23 | 0 | 0 | 0.78 | -0.91 | 0.02 | -0.01 | 2/17/2026 3:59:43 PM EST | |||
| 65.00 | 18.00 | 19.65 | 18.83 | % | 0.29 | 0 | 0 | 0.88 | -0.96 | 0.01 | -0.01 | 2/17/2026 3:59:43 PM EST | |||
| 70.00 | 22.90 | 24.55 | 23.73 | % | 0.34 | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 2/17/2026 3:59:43 PM EST |