Options Chain for BARRICK MNG CORP COM SHS (B) - $41.03 as of 4/22/2026 6:09:36 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 | 14.80 | 17.10 | 15.95 | % | 0.64 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:50 PM EST | |||
| 29.00 | 10.80 | 13.10 | 11.95 | % | 0.41 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:50 PM EST | |||
| 30.00 | 10.00 | 12.10 | 11.05 | 11.18 | % | 0.37 | 3 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:50 PM EST | |
| 31.00 | 9.25 | 10.25 | 9.75 | 9.75 | -1.05 | -9.73% | 0.31 | 2 | 11 | 1.18 | 1.00 | 0.00 | -0.01 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 32.00 | 8.25 | 9.75 | 9.00 | 10.46 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.34 | 0.99 | 0.01 | -0.01 | 4/21/2026 | 4/22/2026 3:59:50 PM EST |
| 33.00 | 7.30 | 8.80 | 8.05 | % | 0.24 | 0 | 0 | 1.25 | 0.98 | 0.01 | -0.01 | 4/22/2026 3:59:50 PM EST | |||
| 34.00 | 6.30 | 7.80 | 7.05 | 9.84 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.13 | 0.97 | 0.02 | -0.01 | 4/14/2026 | 4/22/2026 3:59:50 PM EST |
| 35.00 | 5.40 | 6.60 | 6.00 | % | 0.17 | 0 | 0 | 0.94 | 0.93 | 0.03 | -0.02 | 4/22/2026 3:59:50 PM EST | |||
| 36.00 | 4.60 | 5.75 | 5.18 | % | 0.14 | 0 | 0 | 0.89 | 0.90 | 0.04 | -0.03 | 4/22/2026 3:59:50 PM EST | |||
| 37.00 | 3.75 | 4.90 | 4.33 | 5.70 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.54 | 0.84 | 0.06 | -0.04 | 4/20/2026 | 4/22/2026 3:59:50 PM EST |
| 38.00 | 2.95 | 4.10 | 3.53 | 4.89 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.54 | 0.77 | 0.08 | -0.04 | 4/20/2026 | 4/22/2026 3:59:50 PM EST |
| 38.50 | 2.86 | 3.10 | 2.98 | % | 0.08 | 0 | 0 | 0.48 | 0.73 | 0.08 | -0.05 | 4/22/2026 3:59:50 PM EST | |||
| 39.00 | 2.44 | 2.77 | 2.61 | 4.01 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.47 | 0.69 | 0.09 | -0.05 | 4/20/2026 | 4/22/2026 3:59:50 PM EST |
| 39.50 | 2.18 | 2.51 | 2.35 | 3.15 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.49 | 0.64 | 0.09 | -0.05 | 4/21/2026 | 4/22/2026 3:59:50 PM EST |
| 40.00 | 1.80 | 2.16 | 1.98 | 2.00 | -0.39 | -16.32% | 0.05 | 5 | 630 | 0.47 | 0.59 | 0.10 | -0.05 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 40.50 | 1.61 | 1.90 | 1.76 | 2.08 | +0.30 | +16.86% | 0.04 | 1 | 13 | 0.48 | 0.54 | 0.10 | -0.05 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 41.00 | 1.30 | 1.67 | 1.49 | 1.71 | +0.02 | +1.19% | 0.04 | 4 | 16 | 0.49 | 0.49 | 0.10 | -0.05 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 41.50 | 1.13 | 1.48 | 1.31 | 1.62 | +0.09 | +5.89% | 0.03 | 4 | 1 | 0.48 | 0.45 | 0.10 | -0.05 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 42.00 | 0.94 | 1.74 | 1.34 | 1.11 | +0.01 | +0.91% | 0.03 | 5 | 41 | 0.55 | 0.40 | 0.10 | -0.05 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 42.50 | 0.78 | 1.14 | 0.96 | 1.00 | -0.14 | -12.29% | 0.02 | 4 | 14 | 0.48 | 0.35 | 0.09 | -0.05 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 43.00 | 0.72 | 0.84 | 0.78 | 1.02 | +0.07 | +7.37% | 0.02 | 5 | 98 | 0.47 | 0.31 | 0.09 | -0.05 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 43.50 | 0.59 | 0.87 | 0.73 | 0.70 | -0.95 | -57.58% | 0.02 | 3 | 1 | 0.50 | 0.28 | 0.08 | -0.04 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 44.00 | 0.48 | 0.58 | 0.53 | 0.59 | -0.04 | -6.35% | 0.01 | 9 | 55 | 0.47 | 0.24 | 0.07 | -0.04 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 44.50 | 0.35 | 0.59 | 0.47 | 0.53 | % | 0.01 | 3 | 0 | 0.49 | 0.21 | 0.07 | -0.04 | 4/22/2026 | 4/22/2026 3:59:50 PM EST | |
| 45.00 | 0.22 | 0.42 | 0.32 | 0.39 | -0.11 | -22.00% | 0.01 | 30 | 155 | 0.46 | 0.18 | 0.06 | -0.04 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 45.50 | 0.00 | 0.86 | 0.43 | 0.45 | +0.01 | +2.28% | 0.01 | 4 | 0 | 0.79 | 0.15 | 0.06 | -0.03 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 46.00 | 0.18 | 0.30 | 0.24 | 0.33 | -0.21 | -38.89% | 0.01 | 11 | 47 | 0.48 | 0.14 | 0.05 | -0.03 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 46.50 | 0.08 | 0.25 | 0.17 | 0.30 | -0.33 | -52.39% | 0.00 | 1 | 8 | 0.45 | 0.12 | 0.04 | -0.03 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 47.00 | 0.00 | 0.28 | 0.14 | 0.18 | -0.09 | -33.34% | 0.00 | 3 | 162 | 0.57 | 0.09 | 0.04 | -0.02 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.82 | 0.07 | 0.03 | -0.02 | 4/22/2026 3:59:50 PM EST | |||
| 48.00 | 0.00 | 0.48 | 0.24 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.73 | 0.06 | 0.03 | -0.02 | 4/21/2026 | 4/22/2026 3:59:50 PM EST |
| 48.50 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.88 | 0.05 | 0.02 | -0.01 | 4/21/2026 | 4/22/2026 3:59:50 PM EST |
| 49.00 | 0.05 | 0.29 | 0.17 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 848 | 0.57 | 0.05 | 0.02 | -0.01 | 4/21/2026 | 4/22/2026 3:59:50 PM EST |
| 49.50 | 0.05 | 1.52 | 0.79 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.87 | 0.03 | 0.02 | -0.01 | 4/20/2026 | 4/22/2026 3:59:50 PM EST |
| 50.00 | 0.05 | 0.26 | 0.16 | 0.06 | -0.08 | -57.15% | 0.00 | 6 | 1,683 | 0.61 | 0.03 | 0.02 | -0.01 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 51.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.72 | 0.02 | 0.01 | -0.01 | 4/20/2026 | 4/22/2026 3:59:50 PM EST |
| 52.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.72 | 0.01 | 0.01 | 0.00 | 4/20/2026 | 4/22/2026 3:59:50 PM EST |
| 53.00 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.74 | 0.01 | 0.01 | 0.00 | 4/20/2026 | 4/22/2026 3:59:50 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.70 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 3:59:50 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:50 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:50 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 | 1.97 | 0.99 | % | 0.04 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:50 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.49 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/22/2026 3:59:50 PM EST |
| 30.00 | 0.00 | 0.19 | 0.10 | 0.38 | % | 0.00 | 1 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:50 PM EST | |
| 31.00 | 0.00 | 0.29 | 0.15 | 0.49 | +0.03 | +6.53% | 0.00 | 1 | 2 | 0.96 | 0.00 | 0.00 | -0.01 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.16 | -0.01 | 0.01 | -0.01 | 4/20/2026 | 4/22/2026 3:59:50 PM EST |
| 33.00 | 0.00 | 0.71 | 0.36 | % | 0.01 | 0 | 0 | 1.04 | -0.02 | 0.01 | -0.01 | 4/22/2026 3:59:50 PM EST | |||
| 34.00 | 0.00 | 0.48 | 0.24 | 0.19 | +0.11 | +137.50% | 0.01 | 7 | 4 | 0.82 | -0.03 | 0.02 | -0.01 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 35.00 | 0.02 | 0.20 | 0.11 | 0.46 | +0.38 | +475.00% | 0.00 | 2 | 73 | 0.46 | -0.07 | 0.03 | -0.02 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 36.00 | 0.17 | 0.50 | 0.34 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.54 | -0.10 | 0.04 | -0.03 | 4/15/2026 | 4/22/2026 3:59:50 PM EST |
| 37.00 | 0.31 | 0.49 | 0.40 | 0.34 | -0.06 | -15.00% | 0.01 | 2 | 102 | 0.50 | -0.16 | 0.06 | -0.04 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 38.00 | 0.52 | 0.59 | 0.56 | 0.53 | -0.07 | -11.67% | 0.01 | 5 | 52 | 0.47 | -0.23 | 0.08 | -0.04 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 38.50 | 0.64 | 0.79 | 0.72 | 0.72 | +0.28 | +63.64% | 0.02 | 4 | 5 | 0.48 | -0.27 | 0.08 | -0.05 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 39.00 | 0.77 | 1.05 | 0.91 | 0.84 | -0.16 | -16.00% | 0.02 | 8 | 246 | 0.49 | -0.31 | 0.09 | -0.05 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 39.50 | 0.96 | 1.13 | 1.05 | 0.97 | % | 0.03 | 4 | 0 | 0.48 | -0.36 | 0.09 | -0.05 | 4/22/2026 | 4/22/2026 3:59:50 PM EST | |
| 40.00 | 1.16 | 1.35 | 1.26 | 1.24 | +0.14 | +12.73% | 0.03 | 4 | 284 | 0.48 | -0.41 | 0.10 | -0.05 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 40.50 | 1.36 | 1.69 | 1.53 | 1.56 | % | 0.04 | 2 | 0 | 0.49 | -0.46 | 0.10 | -0.05 | 4/22/2026 | 4/22/2026 3:59:50 PM EST | |
| 41.00 | 1.62 | 2.16 | 1.89 | 1.55 | -0.30 | -16.22% | 0.05 | 4 | 81 | 0.52 | -0.51 | 0.10 | -0.05 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 41.50 | 1.65 | 2.45 | 2.05 | 2.09 | -0.03 | -1.42% | 0.05 | 6 | 14 | 0.48 | -0.55 | 0.10 | -0.05 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 42.00 | 2.22 | 2.52 | 2.37 | 2.05 | -0.40 | -16.33% | 0.06 | 2 | 362 | 0.49 | -0.60 | 0.10 | -0.05 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 42.50 | 2.53 | 2.85 | 2.69 | 2.61 | % | 0.06 | 5 | 0 | 0.47 | -0.65 | 0.09 | -0.05 | 4/22/2026 | 4/22/2026 3:59:50 PM EST | |
| 43.00 | 2.73 | 4.10 | 3.42 | 1.92 | 0.00 | 0.00% | 0.08 | 0 | 439 | 0.59 | -0.69 | 0.09 | -0.05 | 4/20/2026 | 4/22/2026 3:59:50 PM EST |
| 43.50 | 3.25 | 3.55 | 3.40 | % | 0.08 | 0 | 0 | 0.45 | -0.72 | 0.08 | -0.04 | 4/22/2026 3:59:50 PM EST | |||
| 44.00 | 3.40 | 5.15 | 4.28 | 2.20 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.91 | -0.76 | 0.07 | -0.04 | 4/17/2026 | 4/22/2026 3:59:50 PM EST |
| 44.50 | 3.50 | 5.40 | 4.45 | % | 0.10 | 0 | 0 | 0.88 | -0.79 | 0.07 | -0.04 | 4/22/2026 3:59:50 PM EST | |||
| 45.00 | 3.90 | 5.80 | 4.85 | 4.35 | 0.00 | 0.00% | 0.11 | 0 | 21 | 0.89 | -0.82 | 0.06 | -0.04 | 4/21/2026 | 4/22/2026 3:59:50 PM EST |
| 45.50 | 4.30 | 6.25 | 5.28 | % | 0.12 | 0 | 0 | 0.91 | -0.85 | 0.06 | -0.03 | 4/22/2026 3:59:50 PM EST | |||
| 46.00 | 4.80 | 6.40 | 5.60 | 3.90 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.83 | -0.86 | 0.05 | -0.03 | 4/20/2026 | 4/22/2026 3:59:50 PM EST |
| 46.50 | 5.10 | 6.90 | 6.00 | % | 0.13 | 0 | 0 | 0.87 | -0.88 | 0.04 | -0.03 | 4/22/2026 3:59:50 PM EST | |||
| 47.00 | 5.50 | 7.15 | 6.33 | 4.01 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.81 | -0.91 | 0.04 | -0.02 | 4/14/2026 | 4/22/2026 3:59:50 PM EST |
| 47.50 | 6.00 | 7.65 | 6.83 | % | 0.14 | 0 | 0 | 0.85 | -0.93 | 0.03 | -0.02 | 4/22/2026 3:59:50 PM EST | |||
| 48.00 | 6.80 | 7.75 | 7.28 | 7.15 | +2.00 | +38.84% | 0.15 | 9 | 28 | 0.70 | -0.94 | 0.03 | -0.02 | 4/22/2026 | 4/22/2026 3:59:50 PM EST |
| 48.50 | 7.00 | 8.50 | 7.75 | % | 0.16 | 0 | 0 | 0.85 | -0.95 | 0.02 | -0.01 | 4/22/2026 3:59:50 PM EST | |||
| 49.00 | 7.45 | 8.90 | 8.18 | % | 0.17 | 0 | 0 | 0.83 | -0.95 | 0.02 | -0.01 | 4/22/2026 3:59:50 PM EST | |||
| 49.50 | 7.95 | 9.35 | 8.65 | % | 0.17 | 0 | 0 | 0.83 | -0.97 | 0.02 | -0.01 | 4/22/2026 3:59:50 PM EST | |||
| 50.00 | 8.45 | 9.85 | 9.15 | % | 0.18 | 0 | 0 | 0.86 | -0.97 | 0.02 | -0.01 | 4/22/2026 3:59:50 PM EST | |||
| 51.00 | 9.45 | 10.85 | 10.15 | % | 0.20 | 0 | 0 | 0.92 | -0.98 | 0.01 | -0.01 | 4/22/2026 3:59:50 PM EST | |||
| 52.00 | 10.20 | 12.50 | 11.35 | % | 0.22 | 0 | 0 | 1.27 | -0.99 | 0.01 | 0.00 | 4/22/2026 3:59:50 PM EST | |||
| 53.00 | 10.95 | 13.30 | 12.13 | % | 0.23 | 0 | 0 | 1.24 | -0.99 | 0.01 | 0.00 | 4/22/2026 3:59:50 PM EST | |||
| 55.00 | 13.00 | 15.50 | 14.25 | % | 0.26 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:50 PM EST | |||
| 60.00 | 17.95 | 20.30 | 19.13 | % | 0.32 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:50 PM EST | |||
| 65.00 | 22.95 | 25.50 | 24.23 | % | 0.37 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:50 PM EST |