Options Chain for BARRICK MNG CORP COM SHS (B) - $42.20 as of 4/2/2026 1:38:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 36.90 | 41.00 | 38.95 | 37.79 | 0.00 | 0.00% | 12.98 | 0 | 1,445 | 8.64 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 2:58:59 PM EST |
| 5.00 | 35.00 | 39.00 | 37.00 | 21.40 | 0.00 | 0.00% | 7.40 | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 4/2/2026 2:58:59 PM EST |
| 8.00 | 32.00 | 36.00 | 34.00 | 42.30 | 0.00 | 0.00% | 4.25 | 0 | 1 | 3.89 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 4/2/2026 2:58:59 PM EST |
| 10.00 | 30.00 | 34.00 | 32.00 | 33.26 | 0.00 | 0.00% | 3.20 | 0 | 14 | 3.32 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 4/2/2026 2:58:59 PM EST |
| 13.00 | 27.00 | 30.95 | 28.98 | 36.50 | 0.00 | 0.00% | 2.23 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 4/2/2026 2:58:59 PM EST |
| 15.00 | 25.05 | 29.05 | 27.05 | 24.10 | 0.00 | 0.00% | 1.80 | 0 | 39 | 2.42 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 2:58:59 PM EST |
| 17.00 | 23.05 | 25.30 | 24.18 | 21.74 | 0.00 | 0.00% | 1.42 | 0 | 143 | 1.42 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/2/2026 2:58:59 PM EST |
| 20.00 | 20.00 | 22.90 | 21.45 | 18.00 | 0.00 | 0.00% | 1.07 | 0 | 628 | 1.44 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/2/2026 2:58:59 PM EST |
| 22.00 | 18.05 | 21.90 | 19.98 | 18.96 | 0.00 | 0.00% | 0.91 | 0 | 492 | 1.59 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 4/2/2026 2:58:59 PM EST |
| 25.00 | 15.15 | 18.75 | 16.95 | 14.03 | 0.00 | 0.00% | 0.68 | 0 | 555 | 1.31 | 0.98 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 2:58:59 PM EST |
| 26.00 | 14.15 | 17.30 | 15.73 | 24.30 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.12 | 0.98 | 0.00 | 0.00 | 2/26/2026 | 4/2/2026 2:58:59 PM EST |
| 27.00 | 13.20 | 17.00 | 15.10 | 12.23 | 0.00 | 0.00% | 0.56 | 0 | 872 | 1.22 | 0.97 | 0.01 | 0.00 | 3/30/2026 | 4/2/2026 2:58:59 PM EST |
| 28.00 | 12.30 | 16.05 | 14.18 | 21.28 | 0.00 | 0.00% | 0.51 | 0 | 38 | 1.16 | 0.96 | 0.01 | -0.01 | 2/24/2026 | 4/2/2026 2:58:59 PM EST |
| 29.00 | 11.85 | 14.50 | 13.18 | 13.55 | 0.00 | 0.00% | 0.45 | 0 | 49 | 0.97 | 0.94 | 0.01 | -0.01 | 4/1/2026 | 4/2/2026 2:58:59 PM EST |
| 30.00 | 10.50 | 13.75 | 12.13 | 11.30 | 0.00 | 0.00% | 0.40 | 0 | 1,954 | 0.96 | 0.93 | 0.01 | -0.01 | 3/31/2026 | 4/2/2026 2:58:59 PM EST |
| 31.00 | 10.05 | 12.70 | 11.38 | 8.60 | 0.00 | 0.00% | 0.37 | 0 | 46 | 0.88 | 0.91 | 0.02 | -0.01 | 3/27/2026 | 4/2/2026 2:58:59 PM EST |
| 32.00 | 8.75 | 11.60 | 10.18 | 17.80 | 0.00 | 0.00% | 0.32 | 0 | 538 | 0.80 | 0.89 | 0.02 | -0.01 | 2/26/2026 | 4/2/2026 2:58:59 PM EST |
| 33.00 | 7.95 | 11.00 | 9.48 | 6.45 | 0.00 | 0.00% | 0.29 | 0 | 499 | 0.82 | 0.86 | 0.02 | -0.01 | 3/23/2026 | 4/2/2026 2:58:59 PM EST |
| 34.00 | 8.15 | 9.10 | 8.63 | 7.65 | 0.00 | 0.00% | 0.25 | 0 | 585 | 0.46 | 0.84 | 0.02 | -0.02 | 3/31/2026 | 4/2/2026 2:58:59 PM EST |
| 35.00 | 7.80 | 8.65 | 8.23 | 8.15 | -0.30 | -3.55% | 0.24 | 5 | 3,300 | 0.55 | 0.81 | 0.03 | -0.02 | 4/2/2026 | 4/2/2026 2:58:59 PM EST |
| 36.00 | 6.90 | 8.30 | 7.60 | 6.40 | 0.00 | 0.00% | 0.21 | 0 | 481 | 0.56 | 0.77 | 0.03 | -0.02 | 3/31/2026 | 4/2/2026 2:58:59 PM EST |
| 37.00 | 6.50 | 6.85 | 6.68 | 6.70 | -0.24 | -3.46% | 0.18 | 1 | 1,644 | 0.51 | 0.74 | 0.03 | -0.02 | 4/2/2026 | 4/2/2026 2:58:59 PM EST |
| 38.00 | 5.85 | 6.45 | 6.15 | 6.42 | 0.00 | 0.00% | 0.16 | 0 | 9,853 | 0.53 | 0.70 | 0.04 | -0.02 | 4/1/2026 | 4/2/2026 2:58:59 PM EST |
| 39.00 | 5.20 | 5.85 | 5.53 | 5.30 | 0.00 | 0.00% | 0.14 | 145 | 806 | 0.53 | 0.66 | 0.04 | -0.02 | 4/2/2026 | 4/2/2026 2:58:59 PM EST |
| 40.00 | 4.55 | 4.85 | 4.70 | 4.78 | -0.47 | -8.96% | 0.12 | 54 | 5,956 | 0.50 | 0.62 | 0.04 | -0.02 | 4/2/2026 | 4/2/2026 2:58:59 PM EST |
| 41.00 | 4.15 | 4.35 | 4.25 | 4.25 | -0.25 | -5.56% | 0.10 | 25 | 578 | 0.50 | 0.58 | 0.04 | -0.03 | 4/2/2026 | 4/2/2026 2:58:59 PM EST |
| 42.00 | 3.70 | 3.85 | 3.78 | 3.80 | -0.32 | -7.77% | 0.09 | 34 | 616 | 0.51 | 0.54 | 0.04 | -0.03 | 4/2/2026 | 4/2/2026 2:58:59 PM EST |
| 43.00 | 3.35 | 3.45 | 3.40 | 3.35 | -0.20 | -5.64% | 0.08 | 4,158 | 897 | 0.51 | 0.50 | 0.04 | -0.03 | 4/2/2026 | 4/2/2026 2:58:59 PM EST |
| 44.00 | 2.86 | 3.00 | 2.93 | 2.96 | -0.17 | -5.44% | 0.07 | 114 | 391 | 0.51 | 0.46 | 0.04 | -0.03 | 4/2/2026 | 4/2/2026 2:58:59 PM EST |
| 45.00 | 2.55 | 2.63 | 2.59 | 2.60 | -0.20 | -7.15% | 0.06 | 619 | 4,047 | 0.50 | 0.43 | 0.04 | -0.03 | 4/2/2026 | 4/2/2026 2:58:59 PM EST |
| 46.00 | 2.18 | 2.47 | 2.33 | 2.37 | -0.09 | -3.66% | 0.05 | 16 | 1,639 | 0.50 | 0.39 | 0.04 | -0.02 | 4/2/2026 | 4/2/2026 2:58:59 PM EST |
| 47.00 | 1.95 | 2.17 | 2.06 | 2.07 | -0.23 | -10.00% | 0.04 | 4 | 1,098 | 0.50 | 0.36 | 0.04 | -0.02 | 4/2/2026 | 4/2/2026 2:58:59 PM EST |
| 48.00 | 1.52 | 2.17 | 1.85 | 1.86 | 0.00 | 0.00% | 0.04 | 0 | 2,238 | 0.51 | 0.32 | 0.04 | -0.02 | 4/1/2026 | 4/2/2026 2:58:59 PM EST |
| 49.00 | 1.30 | 1.94 | 1.62 | 1.47 | -0.20 | -11.98% | 0.03 | 5 | 951 | 0.51 | 0.29 | 0.03 | -0.02 | 4/2/2026 | 4/2/2026 2:58:59 PM EST |
| 50.00 | 1.29 | 1.40 | 1.35 | 1.37 | -0.03 | -2.15% | 0.03 | 152 | 23,940 | 0.50 | 0.27 | 0.03 | -0.02 | 4/2/2026 | 4/2/2026 2:58:59 PM EST |
| 55.00 | 0.66 | 0.78 | 0.72 | 0.73 | 0.00 | 0.00% | 0.01 | 20 | 8,782 | 0.52 | 0.16 | 0.02 | -0.02 | 4/2/2026 | 4/2/2026 2:58:59 PM EST |
| 60.00 | 0.10 | 0.65 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 8,907 | 0.45 | 0.09 | 0.02 | -0.01 | 4/1/2026 | 4/2/2026 2:58:59 PM EST |
| 65.00 | 0.19 | 0.24 | 0.22 | 0.21 | -0.04 | -16.00% | 0.00 | 481 | 2,399 | 0.55 | 0.05 | 0.01 | -0.01 | 4/2/2026 | 4/2/2026 2:58:59 PM EST |
| 70.00 | 0.10 | 0.17 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2,633 | 0.57 | 0.02 | 0.01 | 0.00 | 3/31/2026 | 4/2/2026 2:58:59 PM EST |
| 75.00 | 0.07 | 0.10 | 0.09 | 0.09 | +0.02 | +28.58% | 0.00 | 80 | 876 | 0.59 | 0.01 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:58:59 PM EST |
| 80.00 | 0.01 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.56 | 0.01 | 0.00 | 0.00 | 3/25/2026 | 4/2/2026 2:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:58:59 PM EST | |||
| 5.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 4/2/2026 2:58:59 PM EST |
| 8.00 | 0.00 | 1.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 3 | 2.85 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 4/2/2026 2:58:59 PM EST |
| 10.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.11 | 0 | 14 | 3.17 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 4/2/2026 2:58:59 PM EST |
| 13.00 | 0.00 | 1.02 | 0.51 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 2,221 | 2.04 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 4/2/2026 2:58:59 PM EST |
| 15.00 | 0.00 | 1.24 | 0.62 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 1,340 | 1.92 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 4/2/2026 2:58:59 PM EST |
| 17.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,815 | 1.34 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:58:59 PM EST |
| 20.00 | 0.01 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,686 | 0.68 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 4/2/2026 2:58:59 PM EST |
| 22.00 | 0.00 | 0.14 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 29,072 | 0.77 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/2/2026 2:58:59 PM EST |
| 25.00 | 0.01 | 0.12 | 0.07 | 0.11 | +0.02 | +22.23% | 0.00 | 5 | 6,326 | 0.53 | -0.02 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:58:59 PM EST |
| 26.00 | 0.03 | 0.34 | 0.19 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.59 | -0.02 | 0.00 | 0.00 | 3/20/2026 | 4/2/2026 2:58:59 PM EST |
| 27.00 | 0.02 | 0.48 | 0.25 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 771 | 0.57 | -0.03 | 0.01 | 0.00 | 4/1/2026 | 4/2/2026 2:58:59 PM EST |
| 28.00 | 0.12 | 0.56 | 0.34 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 965 | 0.61 | -0.04 | 0.01 | -0.01 | 3/26/2026 | 4/2/2026 2:58:59 PM EST |
| 29.00 | 0.07 | 0.63 | 0.35 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,230 | 0.55 | -0.06 | 0.01 | -0.01 | 4/1/2026 | 4/2/2026 2:58:59 PM EST |
| 30.00 | 0.31 | 0.41 | 0.36 | 0.37 | +0.01 | +2.78% | 0.01 | 20 | 4,915 | 0.55 | -0.07 | 0.01 | -0.01 | 4/2/2026 | 4/2/2026 2:58:59 PM EST |
| 31.00 | 0.25 | 0.84 | 0.55 | 0.64 | 0.00 | 0.00% | 0.02 | 0 | 180 | 0.55 | -0.09 | 0.02 | -0.01 | 3/31/2026 | 4/2/2026 2:58:59 PM EST |
| 32.00 | 0.53 | 0.69 | 0.61 | 0.60 | +0.10 | +20.00% | 0.02 | 1 | 1,500 | 0.54 | -0.11 | 0.02 | -0.01 | 4/2/2026 | 4/2/2026 2:58:59 PM EST |
| 33.00 | 0.72 | 1.03 | 0.88 | 0.63 | 0.00 | 0.00% | 0.03 | 0 | 1,551 | 0.56 | -0.14 | 0.02 | -0.01 | 4/1/2026 | 4/2/2026 2:58:59 PM EST |
| 34.00 | 0.85 | 1.07 | 0.96 | 0.99 | +0.15 | +17.86% | 0.03 | 5 | 710 | 0.53 | -0.16 | 0.02 | -0.02 | 4/2/2026 | 4/2/2026 2:58:59 PM EST |
| 35.00 | 1.10 | 1.20 | 1.15 | 1.16 | +0.16 | +16.00% | 0.03 | 4,011 | 2,976 | 0.52 | -0.19 | 0.03 | -0.02 | 4/2/2026 | 4/2/2026 2:58:59 PM EST |
| 36.00 | 1.35 | 1.47 | 1.41 | 1.52 | +0.23 | +17.83% | 0.04 | 5 | 541 | 0.52 | -0.23 | 0.03 | -0.02 | 4/2/2026 | 4/2/2026 2:58:59 PM EST |
| 37.00 | 1.65 | 1.78 | 1.72 | 1.74 | +0.16 | +10.13% | 0.05 | 6 | 977 | 0.51 | -0.26 | 0.03 | -0.02 | 4/2/2026 | 4/2/2026 2:58:59 PM EST |
| 38.00 | 2.00 | 2.14 | 2.07 | 2.20 | +0.41 | +22.91% | 0.05 | 2 | 3,401 | 0.51 | -0.30 | 0.04 | -0.02 | 4/2/2026 | 4/2/2026 2:58:59 PM EST |
| 39.00 | 2.36 | 2.52 | 2.44 | 2.44 | +0.21 | +9.42% | 0.06 | 33 | 1,082 | 0.51 | -0.34 | 0.04 | -0.02 | 4/2/2026 | 4/2/2026 2:58:59 PM EST |
| 40.00 | 2.81 | 2.97 | 2.89 | 2.94 | +0.30 | +11.37% | 0.07 | 2 | 3,517 | 0.51 | -0.38 | 0.04 | -0.02 | 4/2/2026 | 4/2/2026 2:58:59 PM EST |
| 41.00 | 3.10 | 3.45 | 3.28 | 3.11 | 0.00 | 0.00% | 0.08 | 0 | 1,068 | 0.50 | -0.42 | 0.04 | -0.03 | 4/1/2026 | 4/2/2026 2:58:59 PM EST |
| 42.00 | 3.80 | 4.10 | 3.95 | 3.80 | +0.33 | +9.51% | 0.09 | 4 | 1,730 | 0.52 | -0.46 | 0.04 | -0.03 | 4/2/2026 | 4/2/2026 2:58:59 PM EST |
| 43.00 | 4.35 | 4.55 | 4.45 | 4.51 | +0.47 | +11.64% | 0.10 | 33 | 1,783 | 0.51 | -0.50 | 0.04 | -0.03 | 4/2/2026 | 4/2/2026 2:58:59 PM EST |
| 44.00 | 4.95 | 5.15 | 5.05 | 6.75 | 0.00 | 0.00% | 0.11 | 0 | 1,740 | 0.52 | -0.54 | 0.04 | -0.03 | 3/30/2026 | 4/2/2026 2:58:59 PM EST |
| 45.00 | 5.55 | 5.80 | 5.68 | 6.70 | +1.30 | +24.08% | 0.13 | 1 | 4,054 | 0.51 | -0.57 | 0.04 | -0.03 | 4/2/2026 | 4/2/2026 2:58:59 PM EST |
| 46.00 | 5.90 | 6.95 | 6.43 | 8.13 | 0.00 | 0.00% | 0.14 | 0 | 581 | 0.52 | -0.61 | 0.04 | -0.02 | 3/25/2026 | 4/2/2026 2:58:59 PM EST |
| 47.00 | 6.95 | 7.65 | 7.30 | 6.46 | 0.00 | 0.00% | 0.16 | 0 | 765 | 0.54 | -0.64 | 0.04 | -0.02 | 4/1/2026 | 4/2/2026 2:58:59 PM EST |
| 48.00 | 7.40 | 8.55 | 7.98 | 9.09 | 0.00 | 0.00% | 0.17 | 0 | 549 | 0.54 | -0.68 | 0.04 | -0.02 | 3/31/2026 | 4/2/2026 2:58:59 PM EST |
| 49.00 | 8.45 | 9.10 | 8.78 | 8.00 | 0.00 | 0.00% | 0.18 | 0 | 358 | 0.54 | -0.71 | 0.03 | -0.02 | 4/1/2026 | 4/2/2026 2:58:59 PM EST |
| 50.00 | 9.05 | 10.15 | 9.60 | 9.59 | +0.80 | +9.11% | 0.19 | 3 | 987 | 0.55 | -0.73 | 0.03 | -0.02 | 4/2/2026 | 4/2/2026 2:58:59 PM EST |
| 55.00 | 13.60 | 13.95 | 13.78 | 13.20 | 0.00 | 0.00% | 0.25 | 0 | 714 | 0.53 | -0.84 | 0.02 | -0.02 | 4/1/2026 | 4/2/2026 2:58:59 PM EST |
| 60.00 | 16.70 | 19.80 | 18.25 | 16.48 | 0.00 | 0.00% | 0.30 | 0 | 130 | 0.85 | -0.91 | 0.02 | -0.01 | 3/13/2026 | 4/2/2026 2:58:59 PM EST |
| 65.00 | 21.25 | 24.65 | 22.95 | 28.13 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.94 | -0.95 | 0.01 | -0.01 | 3/19/2026 | 4/2/2026 2:58:59 PM EST |
| 70.00 | 26.80 | 29.60 | 28.20 | % | 0.40 | 0 | 0 | 1.03 | -0.98 | 0.01 | 0.00 | 4/2/2026 2:58:59 PM EST | |||
| 75.00 | 31.65 | 34.60 | 33.13 | 25.60 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.12 | -0.99 | 0.00 | 0.00 | 1/23/2026 | 4/2/2026 2:58:59 PM EST |
| 80.00 | 36.40 | 39.60 | 38.00 | % | 0.47 | 0 | 0 | 1.20 | -0.99 | 0.00 | 0.00 | 4/2/2026 2:58:59 PM EST |