Options Chain for BARRICK MNG CORP COM SHS (B) - $45.44 as of 3/12/2026 2:07:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 9.30 | 11.90 | 10.60 | % | 0.30 | 0 | 0 | 0.95 | 0.86 | 0.02 | -0.03 | 3/12/2026 4:00:02 PM EST | |||
| 36.00 | 8.65 | 11.05 | 9.85 | % | 0.27 | 0 | 0 | 0.92 | 0.84 | 0.02 | -0.04 | 3/12/2026 4:00:02 PM EST | |||
| 37.00 | 7.80 | 10.20 | 9.00 | % | 0.24 | 0 | 0 | 0.88 | 0.81 | 0.02 | -0.04 | 3/12/2026 4:00:02 PM EST | |||
| 38.00 | 6.95 | 9.40 | 8.18 | % | 0.22 | 0 | 0 | 0.85 | 0.79 | 0.03 | -0.04 | 3/12/2026 4:00:02 PM EST | |||
| 39.00 | 6.20 | 8.65 | 7.43 | % | 0.19 | 0 | 0 | 0.55 | 0.76 | 0.03 | -0.04 | 3/12/2026 4:00:02 PM EST | |||
| 40.00 | 4.60 | 7.95 | 6.28 | % | 0.16 | 0 | 0 | 0.81 | 0.73 | 0.03 | -0.04 | 3/12/2026 4:00:02 PM EST | |||
| 41.00 | 4.80 | 7.15 | 5.98 | % | 0.15 | 0 | 0 | 0.56 | 0.70 | 0.03 | -0.04 | 3/12/2026 4:00:02 PM EST | |||
| 42.00 | 4.55 | 5.30 | 4.93 | % | 0.12 | 0 | 0 | 0.49 | 0.67 | 0.04 | -0.04 | 3/12/2026 4:00:02 PM EST | |||
| 43.00 | 2.60 | 6.10 | 4.35 | % | 0.10 | 0 | 0 | 0.49 | 0.63 | 0.04 | -0.04 | 3/12/2026 4:00:02 PM EST | |||
| 44.00 | 2.04 | 5.65 | 3.85 | % | 0.09 | 0 | 0 | 0.50 | 0.59 | 0.04 | -0.04 | 3/12/2026 4:00:02 PM EST | |||
| 45.00 | 1.54 | 5.20 | 3.37 | % | 0.07 | 0 | 0 | 0.50 | 0.55 | 0.05 | -0.04 | 3/12/2026 4:00:02 PM EST | |||
| 46.00 | 1.06 | 4.75 | 2.91 | % | 0.06 | 0 | 0 | 0.50 | 0.50 | 0.05 | -0.04 | 3/12/2026 4:00:02 PM EST | |||
| 47.00 | 2.04 | 4.10 | 3.07 | % | 0.07 | 0 | 0 | 0.58 | 0.45 | 0.05 | -0.04 | 3/12/2026 4:00:02 PM EST | |||
| 48.00 | 1.85 | 3.45 | 2.65 | % | 0.06 | 0 | 0 | 0.57 | 0.39 | 0.05 | -0.03 | 3/12/2026 4:00:02 PM EST | |||
| 49.00 | 1.47 | 2.77 | 2.12 | % | 0.04 | 0 | 0 | 0.54 | 0.34 | 0.05 | -0.03 | 3/12/2026 4:00:02 PM EST | |||
| 50.00 | 0.53 | 3.55 | 2.04 | % | 0.04 | 0 | 0 | 0.56 | 0.28 | 0.05 | -0.03 | 3/12/2026 4:00:02 PM EST | |||
| 51.00 | 0.44 | 3.35 | 1.90 | % | 0.04 | 0 | 0 | 0.57 | 0.23 | 0.05 | -0.02 | 3/12/2026 4:00:02 PM EST | |||
| 52.00 | 0.48 | 3.15 | 1.82 | % | 0.04 | 0 | 0 | 0.60 | 0.18 | 0.04 | -0.02 | 3/12/2026 4:00:02 PM EST | |||
| 53.00 | 0.50 | 3.00 | 1.75 | % | 0.03 | 0 | 0 | 0.63 | 0.14 | 0.04 | -0.02 | 3/12/2026 4:00:02 PM EST | |||
| 54.00 | 0.47 | 1.69 | 1.08 | % | 0.02 | 0 | 0 | 0.55 | 0.09 | 0.03 | -0.01 | 3/12/2026 4:00:02 PM EST | |||
| 55.00 | 0.42 | 1.68 | 1.05 | % | 0.02 | 0 | 0 | 0.57 | 0.06 | 0.02 | -0.01 | 3/12/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.83 | 0.42 | % | 0.01 | 0 | 0 | 0.69 | -0.14 | 0.02 | -0.03 | 3/12/2026 4:00:02 PM EST | |||
| 36.00 | 0.00 | 1.11 | 0.56 | % | 0.02 | 0 | 0 | 0.71 | -0.16 | 0.02 | -0.04 | 3/12/2026 4:00:02 PM EST | |||
| 37.00 | 0.38 | 1.56 | 0.97 | % | 0.03 | 0 | 0 | 0.60 | -0.19 | 0.02 | -0.04 | 3/12/2026 4:00:02 PM EST | |||
| 38.00 | 0.38 | 2.94 | 1.66 | % | 0.04 | 0 | 0 | 0.68 | -0.21 | 0.03 | -0.04 | 3/12/2026 4:00:02 PM EST | |||
| 39.00 | 0.37 | 3.15 | 1.76 | % | 0.05 | 0 | 0 | 0.64 | -0.24 | 0.03 | -0.04 | 3/12/2026 4:00:02 PM EST | |||
| 40.00 | 0.45 | 3.40 | 1.93 | % | 0.05 | 0 | 0 | 0.62 | -0.27 | 0.03 | -0.04 | 3/12/2026 4:00:02 PM EST | |||
| 41.00 | 0.54 | 3.70 | 2.12 | % | 0.05 | 0 | 0 | 0.59 | -0.30 | 0.03 | -0.04 | 3/12/2026 4:00:02 PM EST | |||
| 42.00 | 0.54 | 2.70 | 1.62 | % | 0.04 | 0 | 0 | 0.45 | -0.33 | 0.04 | -0.04 | 3/12/2026 4:00:02 PM EST | |||
| 43.00 | 2.19 | 2.90 | 2.55 | 2.51 | % | 0.06 | 34 | 0 | 0.54 | -0.37 | 0.04 | -0.04 | 3/12/2026 | 3/12/2026 4:00:02 PM EST | |
| 44.00 | 2.63 | 4.05 | 3.34 | 2.79 | % | 0.08 | 1 | 0 | 0.59 | -0.41 | 0.04 | -0.04 | 3/12/2026 | 3/12/2026 4:00:02 PM EST | |
| 45.00 | 3.45 | 4.00 | 3.73 | 3.57 | % | 0.08 | 7 | 0 | 0.58 | -0.45 | 0.05 | -0.04 | 3/12/2026 | 3/12/2026 4:00:02 PM EST | |
| 46.00 | 2.18 | 5.95 | 4.07 | % | 0.09 | 0 | 0 | 0.53 | -0.50 | 0.05 | -0.04 | 3/12/2026 4:00:02 PM EST | |||
| 47.00 | 3.30 | 5.70 | 4.50 | % | 0.10 | 0 | 0 | 0.51 | -0.55 | 0.05 | -0.04 | 3/12/2026 4:00:02 PM EST | |||
| 48.00 | 3.50 | 7.10 | 5.30 | % | 0.11 | 0 | 0 | 0.50 | -0.61 | 0.05 | -0.03 | 3/12/2026 4:00:02 PM EST | |||
| 49.00 | 4.25 | 7.80 | 6.03 | % | 0.12 | 0 | 0 | 0.82 | -0.66 | 0.05 | -0.03 | 3/12/2026 4:00:02 PM EST | |||
| 50.00 | 5.00 | 8.50 | 6.75 | % | 0.14 | 0 | 0 | 0.83 | -0.72 | 0.05 | -0.03 | 3/12/2026 4:00:02 PM EST | |||
| 51.00 | 5.75 | 9.25 | 7.50 | % | 0.15 | 0 | 0 | 0.83 | -0.77 | 0.05 | -0.02 | 3/12/2026 4:00:02 PM EST | |||
| 52.00 | 6.60 | 10.05 | 8.33 | % | 0.16 | 0 | 0 | 0.85 | -0.82 | 0.04 | -0.02 | 3/12/2026 4:00:02 PM EST | |||
| 53.00 | 7.45 | 10.85 | 9.15 | % | 0.17 | 0 | 0 | 0.86 | -0.86 | 0.04 | -0.02 | 3/12/2026 4:00:02 PM EST | |||
| 54.00 | 8.30 | 11.70 | 10.00 | % | 0.19 | 0 | 0 | 0.87 | -0.91 | 0.03 | -0.01 | 3/12/2026 4:00:02 PM EST | |||
| 55.00 | 9.20 | 12.55 | 10.88 | % | 0.20 | 0 | 0 | 0.88 | -0.94 | 0.02 | -0.01 | 3/12/2026 4:00:02 PM EST |