Options Chain for BARRICK MNG CORP COM SHS (B) - $36.93 as of 6/30/2026 12:21:14 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 | 10.60 | 12.75 | 11.68 | % | 0.47 | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 6/30/2026 1:58:56 PM EST | |||
| 27.00 | 8.70 | 10.75 | 9.73 | % | 0.36 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 6/30/2026 1:58:56 PM EST | |||
| 28.00 | 7.95 | 9.20 | 8.58 | 8.53 | -0.29 | -3.29% | 0.31 | 1 | 2 | 3.18 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:56 PM EST |
| 29.00 | 7.10 | 8.20 | 7.65 | 7.68 | -0.23 | -2.91% | 0.26 | 2 | 1 | 2.87 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:56 PM EST |
| 30.00 | 6.15 | 7.15 | 6.65 | 6.65 | -4.54 | -40.58% | 0.22 | 3 | 4 | 2.48 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:56 PM EST |
| 31.00 | 5.25 | 6.10 | 5.68 | 5.56 | -0.24 | -4.14% | 0.18 | 1 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:56 PM EST |
| 32.00 | 4.60 | 4.90 | 4.75 | 4.60 | -0.19 | -3.97% | 0.15 | 2 | 2 | 1.22 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:56 PM EST |
| 33.00 | 3.50 | 3.85 | 3.68 | 3.67 | -0.03 | -0.82% | 0.11 | 12 | 27 | 1.00 | 0.99 | 0.02 | -0.01 | 6/30/2026 | 6/30/2026 1:58:56 PM EST |
| 33.50 | 3.05 | 3.50 | 3.28 | 3.25 | -0.06 | -1.82% | 0.10 | 31 | 19 | 0.89 | 0.98 | 0.03 | -0.01 | 6/30/2026 | 6/30/2026 1:58:56 PM EST |
| 34.00 | 2.61 | 2.91 | 2.76 | 2.76 | -0.07 | -2.48% | 0.08 | 21 | 5 | 0.82 | 0.95 | 0.06 | -0.03 | 6/30/2026 | 6/30/2026 1:58:56 PM EST |
| 34.50 | 2.07 | 2.41 | 2.24 | 2.07 | +0.01 | +0.49% | 0.06 | 51 | 159 | 0.72 | 0.92 | 0.09 | -0.06 | 6/30/2026 | 6/30/2026 1:58:56 PM EST |
| 35.00 | 1.58 | 1.94 | 1.76 | 1.54 | -0.20 | -11.50% | 0.05 | 51 | 29 | 0.69 | 0.87 | 0.13 | -0.10 | 6/30/2026 | 6/30/2026 1:58:56 PM EST |
| 35.50 | 1.08 | 2.21 | 1.65 | 1.35 | 0.00 | 0.00% | 0.05 | 14 | 19 | 1.17 | 0.80 | 0.19 | -0.12 | 6/30/2026 | 6/30/2026 1:58:56 PM EST |
| 36.00 | 0.94 | 1.06 | 1.00 | 0.85 | -0.31 | -26.73% | 0.03 | 25 | 337 | 0.52 | 0.70 | 0.24 | -0.14 | 6/30/2026 | 6/30/2026 1:58:56 PM EST |
| 36.50 | 0.61 | 0.74 | 0.68 | 0.65 | -0.21 | -24.42% | 0.02 | 113 | 78 | 0.51 | 0.57 | 0.28 | -0.14 | 6/30/2026 | 6/30/2026 1:58:56 PM EST |
| 37.00 | 0.36 | 0.50 | 0.43 | 0.38 | -0.27 | -41.54% | 0.01 | 163 | 480 | 0.50 | 0.43 | 0.29 | -0.14 | 6/30/2026 | 6/30/2026 1:58:56 PM EST |
| 37.50 | 0.20 | 0.32 | 0.26 | 0.25 | -0.18 | -41.86% | 0.01 | 151 | 884 | 0.51 | 0.29 | 0.25 | -0.12 | 6/30/2026 | 6/30/2026 1:58:56 PM EST |
| 38.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.17 | -56.67% | 0.00 | 195 | 504 | 0.48 | 0.18 | 0.19 | -0.09 | 6/30/2026 | 6/30/2026 1:58:56 PM EST |
| 38.50 | 0.05 | 0.12 | 0.09 | 0.05 | -0.11 | -68.75% | 0.00 | 6 | 176 | 0.52 | 0.11 | 0.13 | -0.06 | 6/30/2026 | 6/30/2026 1:58:56 PM EST |
| 39.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.08 | -66.67% | 0.00 | 58 | 421 | 0.50 | 0.06 | 0.08 | -0.04 | 6/30/2026 | 6/30/2026 1:58:56 PM EST |
| 39.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 9 | 91 | 0.63 | 0.03 | 0.04 | -0.01 | 6/30/2026 | 6/30/2026 1:58:56 PM EST |
| 40.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 15 | 414 | 0.59 | 0.01 | 0.02 | -0.01 | 6/30/2026 | 6/30/2026 1:58:56 PM EST |
| 40.50 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.83 | 0.00 | 0.01 | 0.00 | 6/29/2026 | 6/30/2026 1:58:56 PM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 452 | 0.88 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 1:58:56 PM EST |
| 41.50 | 0.00 | 0.31 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.49 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/30/2026 1:58:56 PM EST |
| 42.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 5 | 574 | 0.94 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:56 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 319 | 1.26 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:56 PM EST |
| 43.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 446 | 1.67 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:56 PM EST |
| 43.50 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.75 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/30/2026 1:58:56 PM EST |
| 44.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 293 | 1.84 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 1:58:56 PM EST |
| 44.50 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.90 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 1:58:56 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 261 | 1.14 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 1:58:56 PM EST |
| 45.50 | 0.00 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/30/2026 1:58:56 PM EST |
| 46.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 68 | 2.02 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 1:58:56 PM EST |
| 46.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 6/30/2026 1:58:56 PM EST | |||
| 47.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.34 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 1:58:56 PM EST |
| 47.50 | 0.00 | 1.48 | 0.74 | % | 0.02 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 6/30/2026 1:58:56 PM EST | |||
| 48.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.57 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 1:58:56 PM EST |
| 49.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.14 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 1:58:56 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.77 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/30/2026 1:58:56 PM EST |
| 51.00 | 0.00 | 0.02 | 0.01 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.87 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/30/2026 1:58:56 PM EST |
| 52.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 6/30/2026 1:58:56 PM EST | |||
| 55.00 | 0.00 | 0.02 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.23 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/30/2026 1:58:56 PM EST |
| 60.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.76 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/30/2026 1:58:56 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 | 0.01 | 0.01 | 0.01 | % | 0.00 | 20 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:56 PM EST | |
| 27.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 6/30/2026 1:58:56 PM EST | |||
| 28.00 | 0.00 | 1.17 | 0.59 | % | 0.02 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 6/30/2026 1:58:56 PM EST | |||
| 29.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.68 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/30/2026 1:58:56 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.47 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 1:58:56 PM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 6/30/2026 1:58:56 PM EST | |||
| 32.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 1 | 3 | 1.07 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:56 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 285 | 0.87 | -0.01 | 0.02 | -0.01 | 6/29/2026 | 6/30/2026 1:58:56 PM EST |
| 33.50 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 3 | 4 | 0.83 | -0.02 | 0.03 | -0.01 | 6/30/2026 | 6/30/2026 1:58:56 PM EST |
| 34.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.34% | 0.00 | 2 | 562 | 0.61 | -0.05 | 0.06 | -0.03 | 6/30/2026 | 6/30/2026 1:58:56 PM EST |
| 34.50 | 0.03 | 0.19 | 0.11 | 0.06 | -0.02 | -25.00% | 0.00 | 10 | 29 | 0.67 | -0.08 | 0.09 | -0.06 | 6/30/2026 | 6/30/2026 1:58:56 PM EST |
| 35.00 | 0.06 | 0.12 | 0.09 | 0.10 | -0.04 | -28.58% | 0.00 | 24 | 136 | 0.55 | -0.13 | 0.13 | -0.10 | 6/30/2026 | 6/30/2026 1:58:56 PM EST |
| 35.50 | 0.12 | 0.20 | 0.16 | 0.14 | -0.07 | -33.34% | 0.00 | 2 | 126 | 0.54 | -0.20 | 0.19 | -0.12 | 6/30/2026 | 6/30/2026 1:58:56 PM EST |
| 36.00 | 0.22 | 0.30 | 0.26 | 0.27 | -0.05 | -15.63% | 0.01 | 28 | 395 | 0.53 | -0.30 | 0.24 | -0.14 | 6/30/2026 | 6/30/2026 1:58:56 PM EST |
| 36.50 | 0.38 | 0.52 | 0.45 | 0.54 | +0.07 | +14.90% | 0.01 | 700 | 180 | 0.51 | -0.43 | 0.28 | -0.14 | 6/30/2026 | 6/30/2026 1:58:56 PM EST |
| 37.00 | 0.63 | 0.77 | 0.70 | 0.83 | +0.02 | +2.47% | 0.02 | 54 | 104 | 0.51 | -0.57 | 0.29 | -0.14 | 6/30/2026 | 6/30/2026 1:58:56 PM EST |
| 37.50 | 0.97 | 1.10 | 1.04 | 1.11 | -0.13 | -10.49% | 0.03 | 112 | 734 | 0.52 | -0.71 | 0.25 | -0.12 | 6/30/2026 | 6/30/2026 1:58:56 PM EST |
| 38.00 | 1.09 | 2.08 | 1.59 | 1.73 | +0.16 | +10.20% | 0.04 | 63 | 363 | 1.19 | -0.82 | 0.19 | -0.09 | 6/30/2026 | 6/30/2026 1:58:56 PM EST |
| 38.50 | 1.61 | 2.89 | 2.25 | 2.44 | +0.22 | +9.91% | 0.06 | 10 | 69 | 1.64 | -0.89 | 0.13 | -0.06 | 6/30/2026 | 6/30/2026 1:58:56 PM EST |
| 39.00 | 2.10 | 3.30 | 2.70 | 2.40 | 0.00 | 0.00% | 0.07 | 0 | 136 | 1.70 | -0.94 | 0.08 | -0.04 | 6/29/2026 | 6/30/2026 1:58:56 PM EST |
| 39.50 | 2.47 | 3.50 | 2.99 | 3.10 | 0.00 | 0.00% | 0.08 | 0 | 15 | 1.53 | -0.97 | 0.04 | -0.01 | 6/29/2026 | 6/30/2026 1:58:56 PM EST |
| 40.00 | 3.15 | 3.85 | 3.50 | 3.58 | +0.23 | +6.87% | 0.09 | 34 | 171 | 1.49 | -0.99 | 0.02 | -0.01 | 6/30/2026 | 6/30/2026 1:58:56 PM EST |
| 40.50 | 3.45 | 4.85 | 4.15 | 3.92 | 0.00 | 0.00% | 0.10 | 0 | 3 | 2.16 | -1.00 | 0.01 | 0.00 | 6/29/2026 | 6/30/2026 1:58:56 PM EST |
| 41.00 | 4.05 | 5.05 | 4.55 | 4.56 | -0.04 | -0.87% | 0.11 | 14 | 29 | 1.96 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:56 PM EST |
| 41.50 | 4.45 | 5.90 | 5.18 | 3.04 | 0.00 | 0.00% | 0.12 | 0 | 1 | 2.46 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/30/2026 1:58:56 PM EST |
| 42.00 | 5.00 | 6.30 | 5.65 | 5.67 | +0.18 | +3.28% | 0.13 | 3 | 1 | 2.47 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:56 PM EST |
| 42.50 | 5.40 | 6.75 | 6.08 | 6.08 | +0.09 | +1.51% | 0.14 | 2 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:56 PM EST |
| 43.00 | 5.95 | 7.25 | 6.60 | 6.58 | +0.68 | +11.53% | 0.15 | 1 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:56 PM EST |
| 43.50 | 6.40 | 7.80 | 7.10 | 6.45 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/30/2026 1:58:56 PM EST |
| 44.00 | 6.90 | 8.25 | 7.58 | 7.57 | +0.05 | +0.67% | 0.17 | 2 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:56 PM EST |
| 44.50 | 7.35 | 8.70 | 8.03 | 8.02 | +3.44 | +75.11% | 0.18 | 2 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:56 PM EST |
| 45.00 | 7.80 | 9.30 | 8.55 | 4.95 | 0.00 | 0.00% | 0.19 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/30/2026 1:58:56 PM EST |
| 45.50 | 8.30 | 10.05 | 9.18 | % | 0.20 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 6/30/2026 1:58:56 PM EST | |||
| 46.00 | 8.80 | 10.50 | 9.65 | 9.66 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 1:58:56 PM EST |
| 46.50 | 9.30 | 11.00 | 10.15 | 9.82 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 1:58:56 PM EST |
| 47.00 | 9.80 | 11.50 | 10.65 | 10.65 | +0.08 | +0.76% | 0.23 | 1 | 2 | 3.72 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:56 PM EST |
| 47.50 | 10.25 | 11.90 | 11.08 | 11.08 | +0.26 | +2.41% | 0.23 | 1 | 2 | 3.69 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:56 PM EST |
| 48.00 | 10.75 | 12.40 | 11.58 | 7.95 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/30/2026 1:58:56 PM EST |
| 49.00 | 11.75 | 13.40 | 12.58 | 12.57 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 1:58:56 PM EST |
| 50.00 | 12.75 | 14.40 | 13.58 | 13.48 | 0.00 | 0.00% | 0.27 | 0 | 1 | 4.12 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 1:58:56 PM EST |
| 51.00 | 13.75 | 15.40 | 14.58 | % | 0.29 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 6/30/2026 1:58:56 PM EST | |||
| 52.00 | 14.75 | 16.40 | 15.58 | % | 0.30 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 6/30/2026 1:58:56 PM EST | |||
| 55.00 | 17.75 | 19.40 | 18.58 | % | 0.34 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 6/30/2026 1:58:56 PM EST | |||
| 60.00 | 22.75 | 24.40 | 23.58 | % | 0.39 | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 6/30/2026 1:58:56 PM EST |