Options Chain for BARRICK MNG CORP COM SHS (B) - $45.85 as of 5/12/2026 8:40:48 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 | 14.10 | 17.75 | 15.93 | % | 0.53 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:34 PM EST | |||
| 31.00 | 13.70 | 16.40 | 15.05 | % | 0.49 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:34 PM EST | |||
| 32.00 | 12.75 | 15.45 | 14.10 | % | 0.44 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:34 PM EST | |||
| 33.00 | 11.65 | 13.90 | 12.78 | % | 0.39 | 0 | 0 | 0.95 | 0.99 | 0.01 | 0.00 | 5/12/2026 3:59:34 PM EST | |||
| 34.00 | 10.65 | 12.65 | 11.65 | % | 0.34 | 0 | 0 | 0.81 | 0.98 | 0.01 | 0.00 | 5/12/2026 3:59:34 PM EST | |||
| 35.00 | 9.70 | 11.65 | 10.68 | % | 0.31 | 0 | 0 | 0.75 | 0.96 | 0.01 | -0.01 | 5/12/2026 3:59:34 PM EST | |||
| 36.00 | 8.75 | 10.70 | 9.73 | % | 0.27 | 0 | 0 | 0.71 | 0.94 | 0.02 | -0.01 | 5/12/2026 3:59:34 PM EST | |||
| 37.00 | 7.90 | 9.80 | 8.85 | % | 0.24 | 0 | 0 | 0.68 | 0.92 | 0.02 | -0.01 | 5/12/2026 3:59:34 PM EST | |||
| 38.00 | 6.95 | 8.90 | 7.93 | 7.82 | % | 0.21 | 1 | 0 | 0.65 | 0.89 | 0.03 | -0.01 | 5/12/2026 | 5/12/2026 3:59:34 PM EST | |
| 39.00 | 6.10 | 8.10 | 7.10 | % | 0.18 | 0 | 0 | 0.63 | 0.86 | 0.03 | -0.02 | 5/12/2026 3:59:34 PM EST | |||
| 40.00 | 6.20 | 6.95 | 6.58 | 6.50 | -1.20 | -15.59% | 0.16 | 1 | 93 | 0.44 | 0.82 | 0.04 | -0.02 | 5/12/2026 | 5/12/2026 3:59:34 PM EST |
| 41.00 | 5.40 | 6.20 | 5.80 | 5.60 | % | 0.14 | 2 | 0 | 0.44 | 0.78 | 0.04 | -0.02 | 5/12/2026 | 5/12/2026 3:59:34 PM EST | |
| 42.00 | 4.90 | 5.45 | 5.18 | 3.47 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.46 | 0.74 | 0.05 | -0.03 | 5/7/2026 | 5/12/2026 3:59:34 PM EST |
| 43.00 | 3.90 | 4.85 | 4.38 | 5.12 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.44 | 0.69 | 0.05 | -0.03 | 5/11/2026 | 5/12/2026 3:59:34 PM EST |
| 44.00 | 3.50 | 4.10 | 3.80 | 2.50 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.44 | 0.63 | 0.05 | -0.03 | 5/8/2026 | 5/12/2026 3:59:34 PM EST |
| 45.00 | 2.68 | 3.55 | 3.12 | 2.78 | -0.88 | -24.05% | 0.07 | 1 | 19 | 0.42 | 0.58 | 0.05 | -0.03 | 5/12/2026 | 5/12/2026 3:59:34 PM EST |
| 46.00 | 2.70 | 2.97 | 2.84 | 2.39 | -1.11 | -31.72% | 0.06 | 84 | 7 | 0.45 | 0.52 | 0.06 | -0.03 | 5/12/2026 | 5/12/2026 3:59:34 PM EST |
| 47.00 | 2.03 | 2.55 | 2.29 | 2.15 | +1.05 | +95.46% | 0.05 | 1 | 2 | 0.43 | 0.47 | 0.06 | -0.03 | 5/12/2026 | 5/12/2026 3:59:34 PM EST |
| 48.00 | 1.56 | 2.23 | 1.90 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.43 | 0.41 | 0.05 | -0.03 | 5/11/2026 | 5/12/2026 3:59:34 PM EST |
| 49.00 | 1.33 | 1.83 | 1.58 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.43 | 0.36 | 0.05 | -0.03 | 5/11/2026 | 5/12/2026 3:59:34 PM EST |
| 50.00 | 0.97 | 1.50 | 1.24 | 1.18 | -0.44 | -27.16% | 0.02 | 22 | 45 | 0.42 | 0.31 | 0.05 | -0.03 | 5/12/2026 | 5/12/2026 3:59:34 PM EST |
| 51.00 | 0.89 | 1.31 | 1.10 | % | 0.02 | 0 | 0 | 0.44 | 0.27 | 0.05 | -0.03 | 5/12/2026 3:59:34 PM EST | |||
| 52.00 | 0.73 | 1.04 | 0.89 | 0.79 | % | 0.02 | 2 | 0 | 0.44 | 0.23 | 0.04 | -0.02 | 5/12/2026 | 5/12/2026 3:59:34 PM EST | |
| 55.00 | 0.37 | 0.71 | 0.54 | 0.60 | % | 0.01 | 14 | 0 | 0.46 | 0.14 | 0.03 | -0.02 | 5/12/2026 | 5/12/2026 3:59:34 PM EST | |
| 60.00 | 0.11 | 0.26 | 0.19 | 0.21 | -0.04 | -16.00% | 0.00 | 21 | 131 | 0.46 | 0.06 | 0.02 | -0.01 | 5/12/2026 | 5/12/2026 3:59:34 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:34 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:34 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:34 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.84 | -0.01 | 0.01 | 0.00 | 5/12/2026 3:59:34 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.78 | -0.02 | 0.01 | 0.00 | 5/12/2026 3:59:34 PM EST | |||
| 35.00 | 0.02 | 0.38 | 0.20 | 0.22 | -0.09 | -29.04% | 0.01 | 20 | 3 | 0.47 | -0.04 | 0.01 | -0.01 | 5/12/2026 | 5/12/2026 3:59:34 PM EST |
| 36.00 | 0.00 | 0.54 | 0.27 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.61 | -0.06 | 0.02 | -0.01 | 5/11/2026 | 5/12/2026 3:59:34 PM EST |
| 37.00 | 0.13 | 0.43 | 0.28 | 0.22 | -0.17 | -43.59% | 0.01 | 1 | 0 | 0.45 | -0.08 | 0.02 | -0.01 | 5/12/2026 | 5/12/2026 3:59:34 PM EST |
| 38.00 | 0.05 | 0.75 | 0.40 | 0.53 | % | 0.01 | 20 | 0 | 0.45 | -0.11 | 0.03 | -0.01 | 5/12/2026 | 5/12/2026 3:59:34 PM EST | |
| 39.00 | 0.33 | 0.75 | 0.54 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.45 | -0.14 | 0.03 | -0.02 | 5/11/2026 | 5/12/2026 3:59:34 PM EST |
| 40.00 | 0.46 | 0.83 | 0.65 | 0.87 | +0.16 | +22.54% | 0.02 | 40 | 42 | 0.43 | -0.18 | 0.04 | -0.02 | 5/12/2026 | 5/12/2026 3:59:34 PM EST |
| 41.00 | 0.75 | 1.20 | 0.98 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.45 | -0.22 | 0.04 | -0.02 | 5/11/2026 | 5/12/2026 3:59:34 PM EST |
| 42.00 | 0.99 | 1.56 | 1.28 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.46 | -0.26 | 0.05 | -0.03 | 5/11/2026 | 5/12/2026 3:59:34 PM EST |
| 43.00 | 1.28 | 1.91 | 1.60 | 1.38 | +0.10 | +7.82% | 0.04 | 2 | 20 | 0.45 | -0.31 | 0.05 | -0.03 | 5/12/2026 | 5/12/2026 3:59:34 PM EST |
| 44.00 | 1.60 | 2.06 | 1.83 | 1.80 | % | 0.04 | 4 | 0 | 0.43 | -0.37 | 0.05 | -0.03 | 5/12/2026 | 5/12/2026 3:59:34 PM EST | |
| 45.00 | 2.10 | 2.69 | 2.40 | 1.85 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.45 | -0.42 | 0.05 | -0.03 | 5/11/2026 | 5/12/2026 3:59:34 PM EST |
| 46.00 | 2.59 | 3.25 | 2.92 | 3.05 | % | 0.06 | 3 | 0 | 0.45 | -0.48 | 0.06 | -0.03 | 5/12/2026 | 5/12/2026 3:59:34 PM EST | |
| 47.00 | 3.10 | 3.80 | 3.45 | % | 0.07 | 0 | 0 | 0.44 | -0.53 | 0.06 | -0.03 | 5/12/2026 3:59:34 PM EST | |||
| 48.00 | 3.70 | 4.40 | 4.05 | % | 0.08 | 0 | 0 | 0.44 | -0.59 | 0.05 | -0.03 | 5/12/2026 3:59:34 PM EST | |||
| 49.00 | 4.35 | 5.40 | 4.88 | % | 0.10 | 0 | 0 | 0.47 | -0.64 | 0.05 | -0.03 | 5/12/2026 3:59:34 PM EST | |||
| 50.00 | 5.05 | 5.75 | 5.40 | 6.05 | % | 0.11 | 12 | 0 | 0.44 | -0.69 | 0.05 | -0.03 | 5/12/2026 | 5/12/2026 3:59:34 PM EST | |
| 51.00 | 5.85 | 6.50 | 6.18 | % | 0.12 | 0 | 0 | 0.44 | -0.73 | 0.05 | -0.03 | 5/12/2026 3:59:34 PM EST | |||
| 52.00 | 6.35 | 8.20 | 7.28 | % | 0.14 | 0 | 0 | 0.48 | -0.77 | 0.04 | -0.02 | 5/12/2026 3:59:34 PM EST | |||
| 55.00 | 9.00 | 10.90 | 9.95 | % | 0.18 | 0 | 0 | 0.74 | -0.86 | 0.03 | -0.02 | 5/12/2026 3:59:34 PM EST | |||
| 60.00 | 13.85 | 15.55 | 14.70 | % | 0.24 | 0 | 0 | 0.84 | -0.94 | 0.02 | -0.01 | 5/12/2026 3:59:34 PM EST |