Options Chain for BARRICK MNG CORP COM SHS (B) - $42.10 as of 5/26/2026 8:50:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 20.70 | 23.70 | 22.20 | 20.80 | 0.00 | 0.00% | 1.11 | 0 | 2 | 2.01 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/26/2026 3:59:56 PM EST |
| 22.00 | 18.55 | 21.70 | 20.13 | % | 0.91 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/26/2026 3:59:56 PM EST | |||
| 25.00 | 15.35 | 18.15 | 16.75 | 14.64 | 0.00 | 0.00% | 0.67 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/26/2026 3:59:56 PM EST |
| 26.00 | 15.55 | 16.90 | 16.23 | 15.91 | % | 0.62 | 2 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 3:59:56 PM EST | |
| 27.00 | 14.55 | 15.90 | 15.23 | 14.89 | % | 0.56 | 2 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 3:59:56 PM EST | |
| 28.00 | 12.60 | 14.95 | 13.78 | % | 0.49 | 0 | 0 | 1.03 | 0.99 | 0.00 | 0.00 | 5/26/2026 3:59:56 PM EST | |||
| 29.00 | 12.45 | 13.45 | 12.95 | 10.52 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.77 | 0.99 | 0.01 | 0.00 | 4/30/2026 | 5/26/2026 3:59:56 PM EST |
| 30.00 | 11.30 | 12.35 | 11.83 | 9.68 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.65 | 0.98 | 0.01 | 0.00 | 4/30/2026 | 5/26/2026 3:59:56 PM EST |
| 31.00 | 10.40 | 11.45 | 10.93 | % | 0.35 | 0 | 0 | 0.66 | 0.96 | 0.01 | 0.00 | 5/26/2026 3:59:56 PM EST | |||
| 32.00 | 9.55 | 10.50 | 10.03 | 11.10 | 0.00 | 0.00% | 0.31 | 0 | 5 | 0.60 | 0.95 | 0.01 | -0.01 | 5/7/2026 | 5/26/2026 3:59:56 PM EST |
| 33.00 | 8.75 | 9.60 | 9.18 | 8.90 | 0.00 | 0.00% | 0.28 | 0 | 15 | 0.58 | 0.93 | 0.02 | -0.01 | 5/21/2026 | 5/26/2026 3:59:56 PM EST |
| 34.00 | 7.85 | 8.75 | 8.30 | % | 0.24 | 0 | 0 | 0.59 | 0.90 | 0.02 | -0.01 | 5/26/2026 3:59:56 PM EST | |||
| 35.00 | 7.05 | 7.90 | 7.48 | 6.62 | 0.00 | 0.00% | 0.21 | 0 | 100 | 0.39 | 0.87 | 0.03 | -0.01 | 5/21/2026 | 5/26/2026 3:59:56 PM EST |
| 36.00 | 6.20 | 7.15 | 6.68 | 9.40 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.42 | 0.84 | 0.03 | -0.02 | 5/12/2026 | 5/26/2026 3:59:56 PM EST |
| 37.00 | 5.45 | 6.25 | 5.85 | 4.35 | 0.00 | 0.00% | 0.16 | 0 | 19 | 0.42 | 0.79 | 0.04 | -0.02 | 5/19/2026 | 5/26/2026 3:59:56 PM EST |
| 38.00 | 4.90 | 5.50 | 5.20 | 4.43 | 0.00 | 0.00% | 0.14 | 0 | 69 | 0.44 | 0.75 | 0.04 | -0.02 | 5/22/2026 | 5/26/2026 3:59:56 PM EST |
| 39.00 | 4.35 | 4.70 | 4.53 | 4.42 | +0.82 | +22.78% | 0.12 | 18 | 419 | 0.44 | 0.70 | 0.05 | -0.02 | 5/26/2026 | 5/26/2026 3:59:56 PM EST |
| 40.00 | 3.75 | 4.10 | 3.93 | 3.80 | +0.55 | +16.93% | 0.10 | 43 | 1,034 | 0.44 | 0.65 | 0.05 | -0.03 | 5/26/2026 | 5/26/2026 3:59:56 PM EST |
| 41.00 | 3.35 | 3.75 | 3.55 | 3.28 | +0.60 | +22.39% | 0.09 | 2 | 322 | 0.47 | 0.59 | 0.05 | -0.03 | 5/26/2026 | 5/26/2026 3:59:56 PM EST |
| 42.00 | 2.89 | 3.00 | 2.95 | 2.92 | +0.60 | +25.87% | 0.07 | 18 | 796 | 0.45 | 0.54 | 0.06 | -0.03 | 5/26/2026 | 5/26/2026 3:59:56 PM EST |
| 43.00 | 2.41 | 2.68 | 2.55 | 2.50 | +0.73 | +41.25% | 0.06 | 144 | 939 | 0.45 | 0.48 | 0.06 | -0.03 | 5/26/2026 | 5/26/2026 3:59:56 PM EST |
| 44.00 | 2.03 | 2.31 | 2.17 | 1.94 | +0.34 | +21.25% | 0.05 | 30 | 170 | 0.45 | 0.43 | 0.05 | -0.03 | 5/26/2026 | 5/26/2026 3:59:56 PM EST |
| 45.00 | 1.72 | 1.80 | 1.76 | 1.71 | +0.43 | +33.60% | 0.04 | 235 | 1,023 | 0.45 | 0.38 | 0.05 | -0.03 | 5/26/2026 | 5/26/2026 3:59:56 PM EST |
| 46.00 | 1.43 | 1.95 | 1.69 | 1.45 | +0.38 | +35.52% | 0.04 | 66 | 1,804 | 0.45 | 0.34 | 0.05 | -0.03 | 5/26/2026 | 5/26/2026 3:59:56 PM EST |
| 47.00 | 1.18 | 1.25 | 1.22 | 1.20 | +0.34 | +39.54% | 0.03 | 20 | 599 | 0.45 | 0.29 | 0.05 | -0.02 | 5/26/2026 | 5/26/2026 3:59:56 PM EST |
| 48.00 | 0.97 | 1.05 | 1.01 | 1.00 | +0.25 | +33.34% | 0.02 | 103 | 595 | 0.46 | 0.25 | 0.04 | -0.02 | 5/26/2026 | 5/26/2026 3:59:56 PM EST |
| 49.00 | 0.79 | 1.06 | 0.93 | 0.80 | +0.22 | +37.94% | 0.02 | 12 | 537 | 0.48 | 0.22 | 0.04 | -0.02 | 5/26/2026 | 5/26/2026 3:59:56 PM EST |
| 50.00 | 0.66 | 0.72 | 0.69 | 0.70 | +0.20 | +40.00% | 0.01 | 83 | 1,167 | 0.46 | 0.19 | 0.04 | -0.02 | 5/26/2026 | 5/26/2026 3:59:56 PM EST |
| 55.00 | 0.18 | 0.33 | 0.26 | 0.26 | +0.06 | +30.00% | 0.00 | 12 | 1,608 | 0.47 | 0.08 | 0.02 | -0.01 | 5/26/2026 | 5/26/2026 3:59:56 PM EST |
| 60.00 | 0.08 | 0.30 | 0.19 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,008 | 0.54 | 0.03 | 0.01 | -0.01 | 5/21/2026 | 5/26/2026 3:59:56 PM EST |
| 65.00 | 0.01 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.50 | 0.01 | 0.00 | 0.00 | 5/21/2026 | 5/26/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/26/2026 3:59:56 PM EST |
| 22.00 | 0.00 | 0.84 | 0.42 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:56 PM EST | |||
| 26.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/26/2026 3:59:56 PM EST |
| 27.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.63 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/26/2026 3:59:56 PM EST |
| 28.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.60 | -0.01 | 0.00 | 0.00 | 5/13/2026 | 5/26/2026 3:59:56 PM EST |
| 29.00 | 0.00 | 0.30 | 0.15 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.69 | -0.01 | 0.01 | 0.00 | 4/29/2026 | 5/26/2026 3:59:56 PM EST |
| 30.00 | 0.05 | 0.19 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.51 | -0.02 | 0.01 | 0.00 | 5/22/2026 | 5/26/2026 3:59:56 PM EST |
| 31.00 | 0.00 | 0.41 | 0.21 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.64 | -0.04 | 0.01 | 0.00 | 5/20/2026 | 5/26/2026 3:59:56 PM EST |
| 32.00 | 0.00 | 0.44 | 0.22 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 116 | 0.60 | -0.05 | 0.01 | -0.01 | 5/21/2026 | 5/26/2026 3:59:56 PM EST |
| 33.00 | 0.01 | 0.50 | 0.26 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 290 | 0.42 | -0.07 | 0.02 | -0.01 | 5/20/2026 | 5/26/2026 3:59:56 PM EST |
| 34.00 | 0.32 | 0.61 | 0.47 | 0.38 | -0.12 | -24.00% | 0.01 | 4 | 84 | 0.50 | -0.10 | 0.02 | -0.01 | 5/26/2026 | 5/26/2026 3:59:56 PM EST |
| 35.00 | 0.42 | 0.60 | 0.51 | 0.49 | -0.16 | -24.62% | 0.01 | 32 | 1,500 | 0.47 | -0.13 | 0.03 | -0.01 | 5/26/2026 | 5/26/2026 3:59:56 PM EST |
| 36.00 | 0.61 | 0.89 | 0.75 | 0.60 | -0.27 | -31.04% | 0.02 | 1 | 172 | 0.48 | -0.16 | 0.03 | -0.02 | 5/26/2026 | 5/26/2026 3:59:56 PM EST |
| 37.00 | 0.80 | 0.89 | 0.85 | 0.90 | -0.27 | -23.08% | 0.02 | 728 | 2,382 | 0.45 | -0.21 | 0.04 | -0.02 | 5/26/2026 | 5/26/2026 3:59:56 PM EST |
| 38.00 | 1.03 | 1.15 | 1.09 | 1.13 | -0.40 | -26.15% | 0.03 | 6 | 1,605 | 0.45 | -0.25 | 0.04 | -0.02 | 5/26/2026 | 5/26/2026 3:59:56 PM EST |
| 39.00 | 1.37 | 1.48 | 1.43 | 2.01 | 0.00 | 0.00% | 0.04 | 0 | 1,153 | 0.45 | -0.30 | 0.05 | -0.02 | 5/22/2026 | 5/26/2026 3:59:56 PM EST |
| 40.00 | 1.58 | 1.85 | 1.72 | 1.88 | -0.45 | -19.32% | 0.04 | 11 | 483 | 0.45 | -0.35 | 0.05 | -0.03 | 5/26/2026 | 5/26/2026 3:59:56 PM EST |
| 41.00 | 2.01 | 2.28 | 2.15 | 2.27 | -0.52 | -18.64% | 0.05 | 61 | 498 | 0.45 | -0.41 | 0.05 | -0.03 | 5/26/2026 | 5/26/2026 3:59:56 PM EST |
| 42.00 | 2.68 | 2.78 | 2.73 | 2.76 | -0.65 | -19.07% | 0.07 | 3 | 280 | 0.45 | -0.46 | 0.06 | -0.03 | 5/26/2026 | 5/26/2026 3:59:56 PM EST |
| 43.00 | 3.20 | 3.35 | 3.28 | 3.39 | -0.56 | -14.18% | 0.08 | 22 | 143 | 0.45 | -0.52 | 0.06 | -0.03 | 5/26/2026 | 5/26/2026 3:59:56 PM EST |
| 44.00 | 3.80 | 3.95 | 3.88 | 4.16 | -0.34 | -7.56% | 0.09 | 1 | 215 | 0.45 | -0.57 | 0.05 | -0.03 | 5/26/2026 | 5/26/2026 3:59:56 PM EST |
| 45.00 | 4.40 | 4.65 | 4.53 | 4.80 | -1.05 | -17.95% | 0.10 | 3 | 970 | 0.46 | -0.62 | 0.05 | -0.03 | 5/26/2026 | 5/26/2026 3:59:56 PM EST |
| 46.00 | 5.20 | 6.00 | 5.60 | 6.75 | 0.00 | 0.00% | 0.12 | 0 | 85 | 0.51 | -0.66 | 0.05 | -0.03 | 5/20/2026 | 5/26/2026 3:59:56 PM EST |
| 47.00 | 5.95 | 6.70 | 6.33 | 6.66 | 0.00 | 0.00% | 0.13 | 0 | 41 | 0.52 | -0.71 | 0.05 | -0.02 | 5/21/2026 | 5/26/2026 3:59:56 PM EST |
| 48.00 | 6.75 | 7.60 | 7.18 | 7.24 | -1.87 | -20.53% | 0.15 | 5 | 47 | 0.53 | -0.75 | 0.04 | -0.02 | 5/26/2026 | 5/26/2026 3:59:56 PM EST |
| 49.00 | 7.55 | 8.40 | 7.98 | 9.00 | 0.00 | 0.00% | 0.16 | 0 | 80 | 0.53 | -0.78 | 0.04 | -0.02 | 5/15/2026 | 5/26/2026 3:59:56 PM EST |
| 50.00 | 8.45 | 9.30 | 8.88 | 6.20 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.55 | -0.81 | 0.04 | -0.02 | 5/12/2026 | 5/26/2026 3:59:56 PM EST |
| 55.00 | 13.05 | 13.95 | 13.50 | % | 0.25 | 0 | 0 | 0.60 | -0.92 | 0.02 | -0.01 | 5/26/2026 3:59:56 PM EST | |||
| 60.00 | 17.95 | 19.00 | 18.48 | 20.05 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.88 | -0.97 | 0.01 | -0.01 | 5/19/2026 | 5/26/2026 3:59:56 PM EST |
| 65.00 | 21.70 | 24.40 | 23.05 | % | 0.35 | 0 | 0 | 1.11 | -0.99 | 0.00 | 0.00 | 5/26/2026 3:59:56 PM EST |