Options Chain for BARRICK MNG CORP COM SHS (B) - $34.93 as of 7/20/2026 10:18:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 9.30 | 10.30 | 9.80 | 9.65 | +0.48 | +5.24% | 0.39 | 2 | 2 | 2.31 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:58:55 PM EST |
| 26.00 | 8.40 | 9.30 | 8.85 | 8.74 | % | 0.34 | 1 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:58:55 PM EST | |
| 27.00 | 7.50 | 8.30 | 7.90 | 10.90 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.88 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/20/2026 2:58:55 PM EST |
| 28.00 | 6.50 | 7.30 | 6.90 | 6.77 | % | 0.25 | 1 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:58:55 PM EST | |
| 29.00 | 5.40 | 6.30 | 5.85 | 5.75 | % | 0.20 | 3 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:58:55 PM EST | |
| 30.00 | 4.50 | 5.30 | 4.90 | 4.80 | -0.15 | -3.03% | 0.16 | 5 | 41 | 1.27 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:58:55 PM EST |
| 31.00 | 3.60 | 4.30 | 3.95 | 3.94 | +0.11 | +2.88% | 0.13 | 11 | 1 | 1.07 | 0.99 | 0.01 | -0.01 | 7/20/2026 | 7/20/2026 2:58:55 PM EST |
| 31.50 | 2.96 | 4.10 | 3.53 | 3.54 | % | 0.11 | 1 | 0 | 1.30 | 0.98 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 2:58:55 PM EST | |
| 32.00 | 2.59 | 3.35 | 2.97 | 2.93 | +0.01 | +0.35% | 0.09 | 7 | 13 | 0.93 | 0.96 | 0.05 | -0.02 | 7/20/2026 | 7/20/2026 2:58:55 PM EST |
| 32.50 | 2.00 | 3.20 | 2.60 | 2.14 | 0.00 | 0.00% | 0.08 | 0 | 13 | 1.15 | 0.93 | 0.08 | -0.04 | 7/17/2026 | 7/20/2026 2:58:55 PM EST |
| 33.00 | 1.99 | 2.46 | 2.23 | 2.07 | +0.23 | +12.50% | 0.07 | 64 | 19 | 0.82 | 0.88 | 0.11 | -0.05 | 7/20/2026 | 7/20/2026 2:58:55 PM EST |
| 33.50 | 1.42 | 1.99 | 1.71 | 1.90 | +0.14 | +7.96% | 0.05 | 107 | 14 | 0.73 | 0.81 | 0.15 | -0.07 | 7/20/2026 | 7/20/2026 2:58:55 PM EST |
| 34.00 | 1.21 | 1.42 | 1.32 | 1.38 | -0.02 | -1.43% | 0.04 | 124 | 249 | 0.50 | 0.73 | 0.18 | -0.08 | 7/20/2026 | 7/20/2026 2:58:55 PM EST |
| 34.50 | 0.93 | 1.08 | 1.01 | 1.03 | +0.16 | +18.40% | 0.03 | 65 | 74 | 0.48 | 0.63 | 0.21 | -0.09 | 7/20/2026 | 7/20/2026 2:58:55 PM EST |
| 35.00 | 0.46 | 0.78 | 0.62 | 0.75 | -0.05 | -6.25% | 0.02 | 130 | 603 | 0.48 | 0.52 | 0.22 | -0.09 | 7/20/2026 | 7/20/2026 2:58:55 PM EST |
| 35.50 | 0.43 | 0.55 | 0.49 | 0.51 | -0.07 | -12.07% | 0.01 | 814 | 48 | 0.48 | 0.41 | 0.22 | -0.09 | 7/20/2026 | 7/20/2026 2:58:55 PM EST |
| 36.00 | 0.27 | 0.40 | 0.34 | 0.33 | -0.08 | -19.52% | 0.01 | 820 | 228 | 0.48 | 0.30 | 0.20 | -0.08 | 7/20/2026 | 7/20/2026 2:58:55 PM EST |
| 36.50 | 0.14 | 0.25 | 0.20 | 0.22 | -0.06 | -21.43% | 0.01 | 147 | 82 | 0.48 | 0.21 | 0.17 | -0.06 | 7/20/2026 | 7/20/2026 2:58:55 PM EST |
| 37.00 | 0.11 | 0.15 | 0.13 | 0.13 | -0.03 | -18.75% | 0.00 | 194 | 152 | 0.47 | 0.14 | 0.13 | -0.05 | 7/20/2026 | 7/20/2026 2:58:55 PM EST |
| 37.50 | 0.06 | 0.08 | 0.07 | 0.07 | -0.07 | -50.00% | 0.00 | 39 | 154 | 0.48 | 0.09 | 0.09 | -0.04 | 7/20/2026 | 7/20/2026 2:58:55 PM EST |
| 38.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 0.00 | 39 | 618 | 0.48 | 0.06 | 0.07 | -0.03 | 7/20/2026 | 7/20/2026 2:58:55 PM EST |
| 38.50 | 0.02 | 0.04 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 238 | 401 | 0.52 | 0.04 | 0.04 | -0.02 | 7/20/2026 | 7/20/2026 2:58:55 PM EST |
| 39.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 158 | 843 | 0.52 | 0.02 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 2:58:55 PM EST |
| 39.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 11 | 64 | 0.68 | 0.01 | 0.01 | -0.01 | 7/20/2026 | 7/20/2026 2:58:55 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 389 | 0.57 | 0.01 | 0.01 | 0.00 | 7/17/2026 | 7/20/2026 2:58:55 PM EST |
| 40.50 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.79 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 2:58:55 PM EST |
| 41.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 222 | 0.94 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:58:55 PM EST |
| 41.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.89 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 2:58:55 PM EST |
| 42.00 | 0.00 | 0.01 | 0.01 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 512 | 0.94 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:58:55 PM EST |
| 42.50 | 0.00 | 0.15 | 0.08 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/20/2026 2:58:55 PM EST |
| 43.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 72 | 0.82 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:58:55 PM EST |
| 43.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 7/20/2026 2:58:55 PM EST | |||
| 44.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.56 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 2:58:55 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.13 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 2:58:55 PM EST |
| 46.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.31 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 2:58:55 PM EST |
| 47.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.70 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/20/2026 2:58:55 PM EST |
| 48.00 | 0.00 | 0.13 | 0.07 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.74 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/20/2026 2:58:55 PM EST |
| 49.00 | 0.00 | 0.11 | 0.06 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.78 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 2:58:55 PM EST |
| 50.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 615 | 1.80 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 2:58:55 PM EST |
| 51.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 558 | 1.59 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/20/2026 2:58:55 PM EST |
| 52.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.58 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 2:58:55 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.77 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 2:58:55 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 66 | 66 | 1.91 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:58:55 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 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/20/2026 2:58:55 PM EST | |||
| 26.00 | 0.00 | 0.07 | 0.04 | 0.01 | % | 0.00 | 1 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:58:55 PM EST | |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 3 | 1.50 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:58:55 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 2:58:55 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.16 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 2:58:55 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/20/2026 2:58:55 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.70 | -0.01 | 0.01 | -0.01 | 6/30/2026 | 7/20/2026 2:58:55 PM EST |
| 31.50 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.63 | -0.02 | 0.03 | -0.01 | 7/17/2026 | 7/20/2026 2:58:55 PM EST |
| 32.00 | 0.01 | 0.04 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.47 | -0.04 | 0.05 | -0.02 | 7/17/2026 | 7/20/2026 2:58:55 PM EST |
| 32.50 | 0.05 | 0.08 | 0.07 | 0.06 | -0.09 | -60.00% | 0.00 | 30 | 36 | 0.51 | -0.07 | 0.08 | -0.04 | 7/20/2026 | 7/20/2026 2:58:55 PM EST |
| 33.00 | 0.08 | 0.13 | 0.11 | 0.11 | -0.13 | -54.17% | 0.00 | 75 | 153 | 0.50 | -0.12 | 0.11 | -0.05 | 7/20/2026 | 7/20/2026 2:58:55 PM EST |
| 33.50 | 0.15 | 0.20 | 0.18 | 0.16 | -0.12 | -42.86% | 0.01 | 38 | 303 | 0.49 | -0.19 | 0.15 | -0.07 | 7/20/2026 | 7/20/2026 2:58:55 PM EST |
| 34.00 | 0.25 | 0.32 | 0.29 | 0.30 | -0.12 | -28.58% | 0.01 | 178 | 505 | 0.48 | -0.27 | 0.18 | -0.08 | 7/20/2026 | 7/20/2026 2:58:55 PM EST |
| 34.50 | 0.41 | 0.67 | 0.54 | 0.42 | -0.26 | -38.24% | 0.02 | 9 | 528 | 0.49 | -0.37 | 0.21 | -0.09 | 7/20/2026 | 7/20/2026 2:58:55 PM EST |
| 35.00 | 0.62 | 0.88 | 0.75 | 0.65 | -0.18 | -21.69% | 0.02 | 67 | 452 | 0.49 | -0.48 | 0.22 | -0.09 | 7/20/2026 | 7/20/2026 2:58:55 PM EST |
| 35.50 | 0.91 | 1.01 | 0.96 | 0.98 | -0.17 | -14.79% | 0.03 | 88 | 349 | 0.48 | -0.59 | 0.22 | -0.09 | 7/20/2026 | 7/20/2026 2:58:55 PM EST |
| 36.00 | 1.24 | 1.43 | 1.34 | 1.26 | -0.50 | -28.41% | 0.04 | 182 | 414 | 0.47 | -0.70 | 0.20 | -0.08 | 7/20/2026 | 7/20/2026 2:58:55 PM EST |
| 36.50 | 1.63 | 1.83 | 1.73 | 1.87 | +0.17 | +10.00% | 0.05 | 46 | 58 | 0.48 | -0.79 | 0.17 | -0.06 | 7/20/2026 | 7/20/2026 2:58:55 PM EST |
| 37.00 | 1.87 | 2.48 | 2.18 | 2.04 | -0.55 | -21.24% | 0.06 | 7 | 158 | 0.84 | -0.86 | 0.13 | -0.05 | 7/20/2026 | 7/20/2026 2:58:55 PM EST |
| 37.50 | 2.17 | 3.05 | 2.61 | 2.94 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.99 | -0.91 | 0.09 | -0.04 | 7/17/2026 | 7/20/2026 2:58:55 PM EST |
| 38.00 | 2.70 | 3.25 | 2.98 | 2.95 | -0.17 | -5.45% | 0.08 | 33 | 244 | 0.64 | -0.94 | 0.07 | -0.03 | 7/20/2026 | 7/20/2026 2:58:55 PM EST |
| 38.50 | 3.25 | 3.80 | 3.53 | 2.02 | 0.00 | 0.00% | 0.09 | 0 | 23 | 0.95 | -0.96 | 0.04 | -0.02 | 7/14/2026 | 7/20/2026 2:58:55 PM EST |
| 39.00 | 3.70 | 4.50 | 4.10 | 4.13 | -0.11 | -2.60% | 0.11 | 3 | 81 | 1.22 | -0.98 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 2:58:55 PM EST |
| 39.50 | 3.90 | 5.10 | 4.50 | 4.50 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.40 | -0.99 | 0.01 | -0.01 | 7/16/2026 | 7/20/2026 2:58:55 PM EST |
| 40.00 | 4.50 | 5.50 | 5.00 | 5.10 | +1.35 | +36.00% | 0.12 | 1 | 63 | 1.38 | -0.99 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 2:58:55 PM EST |
| 40.50 | 4.95 | 6.05 | 5.50 | 5.45 | +0.04 | +0.74% | 0.14 | 1 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:58:55 PM EST |
| 41.00 | 5.40 | 6.80 | 6.10 | 6.01 | -0.14 | -2.28% | 0.15 | 1 | 3 | 1.82 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:58:55 PM EST |
| 41.50 | 5.85 | 7.15 | 6.50 | 6.31 | % | 0.16 | 2 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:58:55 PM EST | |
| 42.00 | 6.35 | 7.65 | 7.00 | 7.00 | +2.15 | +44.33% | 0.17 | 1 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:58:55 PM EST |
| 42.50 | 6.75 | 8.25 | 7.50 | % | 0.18 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 7/20/2026 2:58:55 PM EST | |||
| 43.00 | 7.25 | 8.75 | 8.00 | 6.05 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 7/20/2026 2:58:55 PM EST |
| 43.50 | 7.75 | 9.25 | 8.50 | % | 0.20 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 7/20/2026 2:58:55 PM EST | |||
| 44.00 | 8.25 | 9.75 | 9.00 | 7.23 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 7/20/2026 2:58:55 PM EST |
| 45.00 | 9.25 | 10.75 | 10.00 | 4.60 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 7/20/2026 2:58:55 PM EST |
| 46.00 | 9.80 | 12.70 | 11.25 | % | 0.24 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 7/20/2026 2:58:55 PM EST | |||
| 47.00 | 10.80 | 13.30 | 12.05 | % | 0.26 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 7/20/2026 2:58:55 PM EST | |||
| 48.00 | 11.80 | 14.25 | 13.03 | % | 0.27 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 7/20/2026 2:58:55 PM EST | |||
| 49.00 | 12.80 | 15.50 | 14.15 | 6.96 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 7/20/2026 2:58:55 PM EST |
| 50.00 | 13.80 | 16.30 | 15.05 | % | 0.30 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 7/20/2026 2:58:55 PM EST | |||
| 51.00 | 14.80 | 18.05 | 16.43 | % | 0.32 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 7/20/2026 2:58:55 PM EST | |||
| 52.00 | 15.80 | 19.05 | 17.43 | % | 0.34 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 7/20/2026 2:58:55 PM EST | |||
| 55.00 | 18.80 | 21.25 | 20.03 | % | 0.36 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 7/20/2026 2:58:55 PM EST | |||
| 60.00 | 23.80 | 26.30 | 25.05 | % | 0.42 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 7/20/2026 2:58:55 PM EST |