Options Chain for BARRICK MNG CORP COM SHS (B) - $43.24 as of 5/15/2026 7:09:35 AM 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 | 20.65 | 22.90 | 21.78 | 20.80 | % | 1.09 | 2 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/14/2026 4:00:06 PM EST | |
| 22.00 | 17.90 | 20.30 | 19.10 | % | 0.87 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:06 PM EST | |||
| 25.00 | 15.55 | 16.55 | 16.05 | % | 0.64 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:06 PM EST | |||
| 26.00 | 13.95 | 16.35 | 15.15 | % | 0.58 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:06 PM EST | |||
| 27.00 | 13.60 | 14.60 | 14.10 | % | 0.52 | 0 | 0 | 1.25 | 0.99 | 0.00 | 0.00 | 5/14/2026 4:00:06 PM EST | |||
| 28.00 | 12.70 | 13.60 | 13.15 | % | 0.47 | 0 | 0 | 1.14 | 0.99 | 0.00 | 0.00 | 5/14/2026 4:00:06 PM EST | |||
| 29.00 | 11.70 | 12.65 | 12.18 | 10.52 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.07 | 0.98 | 0.01 | 0.00 | 4/30/2026 | 5/14/2026 4:00:06 PM EST |
| 30.00 | 10.75 | 11.70 | 11.23 | 9.68 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.02 | 0.97 | 0.01 | 0.00 | 4/30/2026 | 5/14/2026 4:00:06 PM EST |
| 31.00 | 9.90 | 10.75 | 10.33 | % | 0.33 | 0 | 0 | 0.96 | 0.96 | 0.01 | -0.01 | 5/14/2026 4:00:06 PM EST | |||
| 32.00 | 9.00 | 9.85 | 9.43 | 11.10 | 0.00 | 0.00% | 0.29 | 0 | 5 | 0.68 | 0.94 | 0.01 | -0.01 | 5/7/2026 | 5/14/2026 4:00:06 PM EST |
| 33.00 | 8.05 | 8.95 | 8.50 | 12.55 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.65 | 0.92 | 0.02 | -0.01 | 5/12/2026 | 5/14/2026 4:00:06 PM EST |
| 34.00 | 7.25 | 8.10 | 7.68 | % | 0.23 | 0 | 0 | 0.63 | 0.90 | 0.02 | -0.01 | 5/14/2026 4:00:06 PM EST | |||
| 35.00 | 6.50 | 6.95 | 6.73 | 10.55 | 0.00 | 0.00% | 0.19 | 0 | 8 | 0.58 | 0.88 | 0.02 | -0.01 | 5/12/2026 | 5/14/2026 4:00:06 PM EST |
| 36.00 | 5.75 | 6.50 | 6.13 | 9.40 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.53 | 0.85 | 0.03 | -0.02 | 5/12/2026 | 5/14/2026 4:00:06 PM EST |
| 37.00 | 5.10 | 5.55 | 5.33 | 7.40 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.48 | 0.81 | 0.03 | -0.02 | 5/14/2026 | 5/14/2026 4:00:06 PM EST |
| 38.00 | 4.45 | 4.85 | 4.65 | 9.57 | 0.00 | 0.00% | 0.12 | 0 | 63 | 0.50 | 0.78 | 0.04 | -0.02 | 5/11/2026 | 5/14/2026 4:00:06 PM EST |
| 39.00 | 3.85 | 4.25 | 4.05 | 7.12 | 0.00 | 0.00% | 0.10 | 0 | 210 | 0.55 | 0.74 | 0.04 | -0.02 | 5/12/2026 | 5/14/2026 4:00:06 PM EST |
| 40.00 | 3.30 | 3.90 | 3.60 | 3.50 | -2.83 | -44.71% | 0.09 | 100 | 259 | 0.49 | 0.69 | 0.04 | -0.02 | 5/15/2026 | 5/14/2026 4:00:06 PM EST |
| 41.00 | 2.64 | 3.15 | 2.90 | 4.42 | 0.00 | 0.00% | 0.07 | 0 | 101 | 0.47 | 0.64 | 0.05 | -0.02 | 5/14/2026 | 5/14/2026 4:00:06 PM EST |
| 42.00 | 2.18 | 2.70 | 2.44 | 3.85 | 0.00 | 0.00% | 0.06 | 0 | 735 | 0.44 | 0.60 | 0.05 | -0.02 | 5/14/2026 | 5/14/2026 4:00:06 PM EST |
| 43.00 | 1.78 | 2.34 | 2.06 | 3.49 | 0.00 | 0.00% | 0.05 | 0 | 869 | 0.44 | 0.55 | 0.05 | -0.02 | 5/14/2026 | 5/14/2026 4:00:06 PM EST |
| 44.00 | 1.48 | 2.23 | 1.86 | 1.80 | -0.99 | -35.49% | 0.04 | 1 | 144 | 0.44 | 0.50 | 0.05 | -0.03 | 5/15/2026 | 5/14/2026 4:00:06 PM EST |
| 45.00 | 1.40 | 1.55 | 1.48 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 845 | 0.44 | 0.45 | 0.05 | -0.02 | 5/14/2026 | 5/14/2026 4:00:06 PM EST |
| 46.00 | 1.20 | 1.41 | 1.31 | 1.30 | -0.75 | -36.59% | 0.03 | 1,348 | 460 | 0.44 | 0.40 | 0.05 | -0.02 | 5/15/2026 | 5/14/2026 4:00:06 PM EST |
| 47.00 | 0.89 | 1.28 | 1.09 | 1.08 | -0.76 | -41.31% | 0.02 | 5 | 530 | 0.42 | 0.36 | 0.05 | -0.02 | 5/15/2026 | 5/14/2026 4:00:06 PM EST |
| 48.00 | 0.86 | 1.04 | 0.95 | 0.98 | -0.50 | -33.79% | 0.02 | 160 | 314 | 0.43 | 0.31 | 0.04 | -0.02 | 5/15/2026 | 5/14/2026 4:00:06 PM EST |
| 49.00 | 0.65 | 1.08 | 0.87 | 1.31 | 0.00 | 0.00% | 0.02 | 0 | 515 | 0.44 | 0.28 | 0.04 | -0.02 | 5/14/2026 | 5/14/2026 4:00:06 PM EST |
| 50.00 | 0.54 | 0.76 | 0.65 | 0.65 | -0.44 | -40.37% | 0.01 | 1 | 1,282 | 0.44 | 0.24 | 0.04 | -0.02 | 5/15/2026 | 5/14/2026 4:00:06 PM EST |
| 55.00 | 0.25 | 0.38 | 0.32 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 1,567 | 0.46 | 0.12 | 0.02 | -0.01 | 5/14/2026 | 5/14/2026 4:00:06 PM EST |
| 60.00 | 0.08 | 0.22 | 0.15 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1,001 | 0.50 | 0.05 | 0.01 | -0.01 | 5/14/2026 | 5/14/2026 4:00:06 PM EST |
| 65.00 | 0.04 | 0.16 | 0.10 | % | 0.00 | 0 | 0 | 0.71 | 0.02 | 0.01 | 0.00 | 5/14/2026 4:00:06 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 | 1.05 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/14/2026 4:00:06 PM EST |
| 22.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:06 PM EST | |||
| 25.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:06 PM EST | |||
| 26.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/14/2026 4:00:06 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.60 | -0.01 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 4:00:06 PM EST |
| 28.00 | 0.02 | 0.12 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.58 | -0.01 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 4:00:06 PM EST |
| 29.00 | 0.01 | 0.35 | 0.18 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.66 | -0.02 | 0.01 | 0.00 | 4/29/2026 | 5/14/2026 4:00:06 PM EST |
| 30.00 | 0.08 | 0.19 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.43 | -0.03 | 0.01 | 0.00 | 5/14/2026 | 5/14/2026 4:00:06 PM EST |
| 31.00 | 0.13 | 0.27 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.51 | -0.04 | 0.01 | -0.01 | 5/14/2026 | 5/14/2026 4:00:06 PM EST |
| 32.00 | 0.19 | 0.53 | 0.36 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.48 | -0.06 | 0.01 | -0.01 | 5/14/2026 | 5/14/2026 4:00:06 PM EST |
| 33.00 | 0.29 | 0.64 | 0.47 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 200 | 0.46 | -0.08 | 0.02 | -0.01 | 5/11/2026 | 5/14/2026 4:00:06 PM EST |
| 34.00 | 0.42 | 0.79 | 0.61 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.45 | -0.10 | 0.02 | -0.01 | 5/14/2026 | 5/14/2026 4:00:06 PM EST |
| 35.00 | 0.59 | 0.96 | 0.78 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 204 | 0.43 | -0.12 | 0.02 | -0.01 | 5/14/2026 | 5/14/2026 4:00:06 PM EST |
| 36.00 | 0.81 | 1.19 | 1.00 | 0.98 | +0.31 | +46.27% | 0.03 | 2 | 43 | 0.46 | -0.15 | 0.03 | -0.02 | 5/15/2026 | 5/14/2026 4:00:06 PM EST |
| 37.00 | 1.10 | 1.53 | 1.32 | 1.28 | +0.53 | +70.67% | 0.04 | 4 | 374 | 0.44 | -0.19 | 0.03 | -0.02 | 5/15/2026 | 5/14/2026 4:00:06 PM EST |
| 38.00 | 1.39 | 1.79 | 1.59 | 1.52 | +0.61 | +67.04% | 0.04 | 2 | 1,447 | 0.44 | -0.22 | 0.04 | -0.02 | 5/15/2026 | 5/14/2026 4:00:06 PM EST |
| 39.00 | 1.76 | 2.16 | 1.96 | 2.00 | +0.75 | +60.00% | 0.05 | 1,070 | 95 | 0.44 | -0.26 | 0.04 | -0.02 | 5/15/2026 | 5/14/2026 4:00:06 PM EST |
| 40.00 | 2.20 | 2.70 | 2.45 | 1.59 | 0.00 | 0.00% | 0.06 | 0 | 203 | 0.45 | -0.31 | 0.04 | -0.02 | 5/14/2026 | 5/14/2026 4:00:06 PM EST |
| 41.00 | 2.70 | 3.15 | 2.93 | 1.56 | 0.00 | 0.00% | 0.07 | 0 | 361 | 0.44 | -0.36 | 0.05 | -0.02 | 5/13/2026 | 5/14/2026 4:00:06 PM EST |
| 42.00 | 3.25 | 3.75 | 3.50 | 1.90 | 0.00 | 0.00% | 0.08 | 0 | 239 | 0.45 | -0.40 | 0.05 | -0.02 | 5/13/2026 | 5/14/2026 4:00:06 PM EST |
| 43.00 | 3.85 | 4.30 | 4.08 | 2.73 | 0.00 | 0.00% | 0.09 | 0 | 106 | 0.44 | -0.45 | 0.05 | -0.02 | 5/14/2026 | 5/14/2026 4:00:06 PM EST |
| 44.00 | 4.50 | 5.05 | 4.78 | 3.30 | 0.00 | 0.00% | 0.11 | 0 | 210 | 0.43 | -0.50 | 0.05 | -0.03 | 5/14/2026 | 5/14/2026 4:00:06 PM EST |
| 45.00 | 5.40 | 5.75 | 5.58 | 5.51 | +1.61 | +41.29% | 0.12 | 951 | 1,052 | 0.44 | -0.55 | 0.05 | -0.02 | 5/15/2026 | 5/14/2026 4:00:06 PM EST |
| 46.00 | 5.95 | 6.45 | 6.20 | 4.60 | 0.00 | 0.00% | 0.13 | 0 | 80 | 0.43 | -0.60 | 0.05 | -0.02 | 5/14/2026 | 5/14/2026 4:00:06 PM EST |
| 47.00 | 6.80 | 7.25 | 7.03 | 6.80 | +1.65 | +32.04% | 0.15 | 1 | 41 | 0.43 | -0.64 | 0.05 | -0.02 | 5/15/2026 | 5/14/2026 4:00:06 PM EST |
| 48.00 | 7.55 | 8.20 | 7.88 | 4.95 | 0.00 | 0.00% | 0.16 | 0 | 42 | 0.41 | -0.69 | 0.04 | -0.02 | 5/13/2026 | 5/14/2026 4:00:06 PM EST |
| 49.00 | 8.25 | 9.00 | 8.63 | 4.65 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.43 | -0.72 | 0.04 | -0.02 | 5/11/2026 | 5/14/2026 4:00:06 PM EST |
| 50.00 | 9.15 | 9.85 | 9.50 | 6.20 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.38 | -0.76 | 0.04 | -0.02 | 5/12/2026 | 5/14/2026 4:00:06 PM EST |
| 55.00 | 13.75 | 14.55 | 14.15 | % | 0.26 | 0 | 0 | 0.50 | -0.88 | 0.02 | -0.01 | 5/14/2026 4:00:06 PM EST | |||
| 60.00 | 18.65 | 19.50 | 19.08 | 13.50 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.61 | -0.95 | 0.01 | -0.01 | 5/11/2026 | 5/14/2026 4:00:06 PM EST |
| 65.00 | 23.00 | 24.60 | 23.80 | % | 0.37 | 0 | 0 | 0.66 | -0.98 | 0.01 | 0.00 | 5/14/2026 4:00:06 PM EST |