Options Chain for BARRICK MNG CORP COM SHS (B) - $39.52 as of 5/20/2026 5:47:13 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 | 14.60 | 17.25 | 15.93 | % | 0.64 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:49 PM EST | |||
| 28.00 | 11.60 | 13.95 | 12.78 | % | 0.46 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:49 PM EST | |||
| 29.00 | 10.60 | 12.95 | 11.78 | % | 0.41 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:49 PM EST | |||
| 30.00 | 9.60 | 12.15 | 10.88 | % | 0.36 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:49 PM EST | |||
| 31.00 | 8.60 | 11.25 | 9.93 | % | 0.32 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:49 PM EST | |||
| 32.00 | 7.60 | 10.25 | 8.93 | % | 0.28 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:49 PM EST | |||
| 33.00 | 6.60 | 9.25 | 7.93 | % | 0.24 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:49 PM EST | |||
| 34.00 | 5.65 | 7.85 | 6.75 | 10.00 | 0.00 | 0.00% | 0.20 | 0 | 120 | 1.12 | 1.00 | 0.02 | 0.00 | 5/14/2026 | 5/20/2026 3:59:49 PM EST |
| 35.00 | 4.70 | 7.05 | 5.88 | 6.21 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.09 | 0.96 | 0.03 | -0.01 | 5/18/2026 | 5/20/2026 3:59:49 PM EST |
| 35.50 | 4.20 | 6.60 | 5.40 | % | 0.15 | 0 | 0 | 1.05 | 0.95 | 0.04 | -0.01 | 5/20/2026 3:59:49 PM EST | |||
| 36.00 | 3.70 | 6.25 | 4.98 | % | 0.14 | 0 | 0 | 1.05 | 0.92 | 0.04 | -0.01 | 5/20/2026 3:59:49 PM EST | |||
| 36.50 | 3.25 | 5.20 | 4.23 | % | 0.12 | 0 | 0 | 0.78 | 0.89 | 0.05 | -0.02 | 5/20/2026 3:59:49 PM EST | |||
| 37.00 | 2.86 | 4.45 | 3.66 | 9.40 | 0.00 | 0.00% | 0.10 | 0 | 42 | 0.62 | 0.86 | 0.06 | -0.02 | 5/11/2026 | 5/20/2026 3:59:49 PM EST |
| 37.50 | 2.42 | 4.85 | 3.64 | % | 0.10 | 0 | 0 | 0.90 | 0.83 | 0.07 | -0.03 | 5/20/2026 3:59:49 PM EST | |||
| 38.00 | 2.02 | 4.55 | 3.29 | 3.21 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.90 | 0.79 | 0.08 | -0.03 | 5/18/2026 | 5/20/2026 3:59:49 PM EST |
| 38.50 | 1.80 | 3.15 | 2.48 | % | 0.06 | 0 | 0 | 0.54 | 0.75 | 0.08 | -0.03 | 5/20/2026 3:59:49 PM EST | |||
| 39.00 | 2.34 | 2.78 | 2.56 | 2.24 | +0.50 | +28.74% | 0.07 | 4 | 18 | 0.43 | 0.71 | 0.09 | -0.04 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 39.50 | 2.00 | 2.55 | 2.28 | 2.19 | +0.47 | +27.33% | 0.06 | 1 | 75 | 0.45 | 0.66 | 0.10 | -0.04 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 40.00 | 1.94 | 2.14 | 2.04 | 1.96 | +0.70 | +55.56% | 0.05 | 8 | 929 | 0.47 | 0.61 | 0.10 | -0.04 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 40.50 | 1.65 | 1.94 | 1.80 | 1.75 | +0.73 | +71.57% | 0.04 | 11 | 18 | 0.48 | 0.56 | 0.10 | -0.04 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 41.00 | 1.41 | 1.82 | 1.62 | 1.58 | +0.68 | +75.56% | 0.04 | 9 | 63 | 0.47 | 0.50 | 0.10 | -0.04 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 41.50 | 1.19 | 1.69 | 1.44 | 1.01 | +0.26 | +34.67% | 0.03 | 3 | 58 | 0.47 | 0.45 | 0.10 | -0.04 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 42.00 | 1.00 | 1.08 | 1.04 | 1.01 | +0.40 | +65.58% | 0.02 | 31 | 72 | 0.45 | 0.40 | 0.10 | -0.04 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 42.50 | 0.82 | 0.96 | 0.89 | 0.81 | % | 0.02 | 1 | 0 | 0.45 | 0.35 | 0.10 | -0.04 | 5/20/2026 | 5/20/2026 3:59:49 PM EST | |
| 43.00 | 0.68 | 0.76 | 0.72 | 0.70 | +0.24 | +52.18% | 0.02 | 4 | 801 | 0.45 | 0.31 | 0.09 | -0.04 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 43.50 | 0.56 | 0.81 | 0.69 | 0.58 | % | 0.02 | 41 | 0 | 0.48 | 0.27 | 0.08 | -0.04 | 5/20/2026 | 5/20/2026 3:59:49 PM EST | |
| 44.00 | 0.46 | 0.53 | 0.50 | 0.48 | +0.18 | +60.00% | 0.01 | 24 | 230 | 0.45 | 0.23 | 0.08 | -0.03 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 44.50 | 0.23 | 2.16 | 1.20 | 0.40 | -0.22 | -35.49% | 0.03 | 1 | 1 | 0.71 | 0.19 | 0.07 | -0.03 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 45.00 | 0.29 | 0.48 | 0.39 | 0.29 | +0.05 | +20.84% | 0.01 | 32 | 243 | 0.46 | 0.17 | 0.06 | -0.03 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 45.50 | 0.06 | 0.60 | 0.33 | % | 0.01 | 0 | 0 | 0.46 | 0.14 | 0.06 | -0.03 | 5/20/2026 3:59:49 PM EST | |||
| 46.00 | 0.01 | 0.31 | 0.16 | 0.22 | -0.17 | -43.59% | 0.00 | 1 | 74 | 0.38 | 0.13 | 0.05 | -0.02 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 46.50 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.26 | 0.09 | 0.04 | -0.02 | 5/20/2026 3:59:49 PM EST | |||
| 47.00 | 0.00 | 0.53 | 0.27 | 0.19 | +0.07 | +58.34% | 0.01 | 54 | 149 | 0.68 | 0.08 | 0.04 | -0.02 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 48.00 | 0.00 | 0.39 | 0.20 | 0.13 | +0.03 | +30.00% | 0.00 | 3 | 75 | 0.68 | 0.05 | 0.03 | -0.01 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 49.00 | 0.05 | 0.16 | 0.11 | 0.10 | +0.03 | +42.86% | 0.00 | 11 | 197 | 0.52 | 0.04 | 0.02 | -0.01 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 50.00 | 0.02 | 0.17 | 0.10 | 0.08 | +0.03 | +60.00% | 0.00 | 10 | 55 | 0.54 | 0.03 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 51.00 | 0.00 | 2.17 | 1.09 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.56 | 0.01 | 0.01 | 0.00 | 5/15/2026 | 5/20/2026 3:59:49 PM EST |
| 52.00 | 0.00 | 2.16 | 1.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.63 | 0.01 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:49 PM EST |
| 53.00 | 0.00 | 2.15 | 1.08 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.68 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 3:59:49 PM EST |
| 54.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:49 PM EST | |||
| 55.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.93 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:49 PM EST |
| 60.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:49 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 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:49 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 3:59:49 PM EST |
| 29.00 | 0.00 | 0.94 | 0.47 | % | 0.02 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:49 PM EST | |||
| 31.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:49 PM EST |
| 32.00 | 0.02 | 0.10 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 5 | 42 | 0.61 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 33.00 | 0.00 | 1.80 | 0.90 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 3:59:49 PM EST |
| 34.00 | 0.00 | 2.21 | 1.11 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.58 | 0.00 | 0.02 | 0.00 | 5/12/2026 | 5/20/2026 3:59:49 PM EST |
| 35.00 | 0.04 | 0.37 | 0.21 | 0.20 | -0.02 | -9.10% | 0.01 | 92 | 42 | 0.54 | -0.04 | 0.03 | -0.01 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 35.50 | 0.00 | 0.83 | 0.42 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.85 | -0.05 | 0.04 | -0.01 | 5/19/2026 | 5/20/2026 3:59:49 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.76 | -0.08 | 0.04 | -0.01 | 5/19/2026 | 5/20/2026 3:59:49 PM EST |
| 36.50 | 0.17 | 0.45 | 0.31 | 0.25 | -0.18 | -41.86% | 0.01 | 2 | 4 | 0.51 | -0.11 | 0.05 | -0.02 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 37.00 | 0.06 | 0.64 | 0.35 | 0.34 | -0.28 | -45.17% | 0.01 | 1 | 80 | 0.46 | -0.14 | 0.06 | -0.02 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 37.50 | 0.27 | 0.57 | 0.42 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | -0.17 | 0.07 | -0.03 | 5/18/2026 | 5/20/2026 3:59:49 PM EST |
| 38.00 | 0.44 | 0.53 | 0.49 | 0.49 | -0.33 | -40.25% | 0.01 | 10 | 50 | 0.46 | -0.21 | 0.08 | -0.03 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 38.50 | 0.56 | 0.67 | 0.62 | 1.12 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.46 | -0.25 | 0.08 | -0.03 | 5/19/2026 | 5/20/2026 3:59:49 PM EST |
| 39.00 | 0.63 | 1.18 | 0.91 | 1.17 | 0.00 | 0.00% | 0.02 | 2 | 121 | 0.50 | -0.29 | 0.09 | -0.04 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 39.50 | 0.86 | 1.10 | 0.98 | 1.18 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.48 | -0.34 | 0.10 | -0.04 | 5/18/2026 | 5/20/2026 3:59:49 PM EST |
| 40.00 | 1.06 | 1.22 | 1.14 | 1.17 | -0.83 | -41.50% | 0.03 | 5 | 95 | 0.46 | -0.39 | 0.10 | -0.04 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 40.50 | 1.28 | 2.15 | 1.72 | 2.02 | +0.37 | +22.43% | 0.04 | 1 | 28 | 0.57 | -0.44 | 0.10 | -0.04 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 41.00 | 1.53 | 1.67 | 1.60 | 1.64 | -0.32 | -16.33% | 0.04 | 1 | 43 | 0.45 | -0.50 | 0.10 | -0.04 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 41.50 | 1.81 | 1.95 | 1.88 | 1.93 | -0.88 | -31.32% | 0.05 | 4 | 1 | 0.45 | -0.55 | 0.10 | -0.04 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 42.00 | 2.12 | 2.25 | 2.19 | 2.40 | 0.00 | 0.00% | 0.05 | 0 | 98 | 0.45 | -0.60 | 0.10 | -0.04 | 5/18/2026 | 5/20/2026 3:59:49 PM EST |
| 42.50 | 2.44 | 2.87 | 2.66 | % | 0.06 | 0 | 0 | 0.50 | -0.65 | 0.10 | -0.04 | 5/20/2026 3:59:49 PM EST | |||
| 43.00 | 2.60 | 3.05 | 2.83 | 3.25 | 0.00 | 0.00% | 0.07 | 0 | 356 | 0.44 | -0.69 | 0.09 | -0.04 | 5/18/2026 | 5/20/2026 3:59:49 PM EST |
| 43.50 | 3.15 | 3.40 | 3.28 | 3.25 | % | 0.08 | 6 | 0 | 0.47 | -0.73 | 0.08 | -0.04 | 5/20/2026 | 5/20/2026 3:59:49 PM EST | |
| 44.00 | 3.50 | 4.10 | 3.80 | 3.70 | -1.36 | -26.88% | 0.09 | 5 | 136 | 0.51 | -0.77 | 0.08 | -0.03 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 44.50 | 3.85 | 5.35 | 4.60 | % | 0.10 | 0 | 0 | 0.65 | -0.81 | 0.07 | -0.03 | 5/20/2026 3:59:49 PM EST | |||
| 45.00 | 4.30 | 4.60 | 4.45 | 4.55 | -1.15 | -20.18% | 0.10 | 1 | 35 | 0.45 | -0.83 | 0.06 | -0.03 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 45.50 | 4.70 | 6.20 | 5.45 | % | 0.12 | 0 | 0 | 0.64 | -0.86 | 0.06 | -0.03 | 5/20/2026 3:59:49 PM EST | |||
| 46.00 | 5.20 | 6.65 | 5.93 | 5.85 | 0.00 | 0.00% | 0.13 | 0 | 18 | 0.67 | -0.88 | 0.05 | -0.02 | 5/18/2026 | 5/20/2026 3:59:49 PM EST |
| 46.50 | 5.65 | 7.10 | 6.38 | % | 0.14 | 0 | 0 | 0.99 | -0.91 | 0.04 | -0.02 | 5/20/2026 3:59:49 PM EST | |||
| 47.00 | 6.10 | 7.60 | 6.85 | 6.92 | -0.83 | -10.71% | 0.15 | 3 | 101 | 1.03 | -0.92 | 0.04 | -0.02 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 48.00 | 7.00 | 8.40 | 7.70 | 8.37 | +0.62 | +8.00% | 0.16 | 5 | 67 | 1.03 | -0.95 | 0.03 | -0.01 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 49.00 | 8.00 | 9.50 | 8.75 | 3.20 | 0.00 | 0.00% | 0.18 | 0 | 7 | 1.14 | -0.96 | 0.02 | -0.01 | 5/11/2026 | 5/20/2026 3:59:49 PM EST |
| 50.00 | 9.00 | 10.50 | 9.75 | 3.75 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.21 | -0.97 | 0.01 | -0.01 | 5/11/2026 | 5/20/2026 3:59:49 PM EST |
| 51.00 | 10.00 | 11.50 | 10.75 | % | 0.21 | 0 | 0 | 1.28 | -0.99 | 0.01 | 0.00 | 5/20/2026 3:59:49 PM EST | |||
| 52.00 | 10.95 | 12.45 | 11.70 | % | 0.22 | 0 | 0 | 1.32 | -0.99 | 0.00 | 0.00 | 5/20/2026 3:59:49 PM EST | |||
| 53.00 | 11.75 | 13.45 | 12.60 | % | 0.24 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:49 PM EST | |||
| 54.00 | 12.75 | 14.45 | 13.60 | % | 0.25 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:49 PM EST | |||
| 55.00 | 13.80 | 15.45 | 14.63 | % | 0.27 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:49 PM EST | |||
| 60.00 | 18.75 | 20.45 | 19.60 | 20.68 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.76 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:49 PM EST |