Options Chain for BARRICK MNG CORP COM SHS (B) - $40.15 as of 6/15/2026 4:27:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 28.00 | 13.00 | 15.30 | 14.15 | % | 0.51 | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.01 | 6/15/2026 4:00:02 PM EST | |||
| 29.00 | 12.35 | 15.05 | 13.70 | 10.98 | 0.00 | 0.00% | 0.47 | 0 | 5 | 1.31 | 0.99 | 0.00 | -0.01 | 6/12/2026 | 6/15/2026 4:00:02 PM EST |
| 30.00 | 11.40 | 14.05 | 12.73 | % | 0.42 | 0 | 0 | 1.23 | 0.98 | 0.01 | -0.01 | 6/15/2026 4:00:02 PM EST | |||
| 31.00 | 10.45 | 13.05 | 11.75 | % | 0.38 | 0 | 0 | 1.15 | 0.97 | 0.01 | -0.01 | 6/15/2026 4:00:02 PM EST | |||
| 32.00 | 9.55 | 12.10 | 10.83 | % | 0.34 | 0 | 0 | 1.08 | 0.96 | 0.01 | -0.02 | 6/15/2026 4:00:02 PM EST | |||
| 33.00 | 8.35 | 10.50 | 9.43 | % | 0.29 | 0 | 0 | 0.85 | 0.94 | 0.02 | -0.02 | 6/15/2026 4:00:02 PM EST | |||
| 34.00 | 7.75 | 9.55 | 8.65 | % | 0.25 | 0 | 0 | 0.79 | 0.91 | 0.02 | -0.02 | 6/15/2026 4:00:02 PM EST | |||
| 35.00 | 6.90 | 8.65 | 7.78 | % | 0.22 | 0 | 0 | 0.75 | 0.88 | 0.03 | -0.02 | 6/15/2026 4:00:02 PM EST | |||
| 36.00 | 5.90 | 7.80 | 6.85 | % | 0.19 | 0 | 0 | 0.71 | 0.85 | 0.03 | -0.03 | 6/15/2026 4:00:02 PM EST | |||
| 37.00 | 5.20 | 7.00 | 6.10 | % | 0.16 | 0 | 0 | 0.69 | 0.81 | 0.04 | -0.03 | 6/15/2026 4:00:02 PM EST | |||
| 38.00 | 4.70 | 6.30 | 5.50 | % | 0.14 | 0 | 0 | 0.49 | 0.77 | 0.04 | -0.03 | 6/15/2026 4:00:02 PM EST | |||
| 39.00 | 4.10 | 5.70 | 4.90 | % | 0.13 | 0 | 0 | 0.51 | 0.72 | 0.05 | -0.03 | 6/15/2026 4:00:02 PM EST | |||
| 40.00 | 3.50 | 4.70 | 4.10 | % | 0.10 | 0 | 0 | 0.48 | 0.67 | 0.05 | -0.03 | 6/15/2026 4:00:02 PM EST | |||
| 41.00 | 2.85 | 4.15 | 3.50 | % | 0.09 | 0 | 0 | 0.48 | 0.61 | 0.06 | -0.03 | 6/15/2026 4:00:02 PM EST | |||
| 42.00 | 2.39 | 3.30 | 2.85 | % | 0.07 | 0 | 0 | 0.45 | 0.55 | 0.06 | -0.03 | 6/15/2026 4:00:02 PM EST | |||
| 43.00 | 2.06 | 2.48 | 2.27 | 2.22 | +0.57 | +34.55% | 0.05 | 5 | 2 | 0.43 | 0.50 | 0.06 | -0.03 | 6/15/2026 | 6/15/2026 4:00:02 PM EST |
| 44.00 | 1.32 | 2.46 | 1.89 | 2.20 | % | 0.04 | 98 | 0 | 0.43 | 0.44 | 0.06 | -0.03 | 6/15/2026 | 6/15/2026 4:00:02 PM EST | |
| 45.00 | 1.20 | 1.76 | 1.48 | 1.50 | % | 0.03 | 2 | 0 | 0.42 | 0.38 | 0.06 | -0.03 | 6/15/2026 | 6/15/2026 4:00:02 PM EST | |
| 46.00 | 0.98 | 1.50 | 1.24 | 1.20 | % | 0.03 | 6 | 0 | 0.43 | 0.33 | 0.05 | -0.03 | 6/15/2026 | 6/15/2026 4:00:02 PM EST | |
| 47.00 | 0.81 | 1.50 | 1.16 | 1.14 | % | 0.02 | 4 | 0 | 0.46 | 0.28 | 0.05 | -0.03 | 6/15/2026 | 6/15/2026 4:00:02 PM EST | |
| 50.00 | 0.40 | 0.90 | 0.65 | 0.55 | % | 0.01 | 5 | 0 | 0.47 | 0.17 | 0.04 | -0.02 | 6/15/2026 | 6/15/2026 4:00:02 PM EST | |
| 55.00 | 0.01 | 0.74 | 0.38 | % | 0.01 | 0 | 0 | 0.48 | 0.06 | 0.02 | -0.01 | 6/15/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 28.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.01 | 6/15/2026 4:00:02 PM EST | |||
| 29.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.01 | 6/15/2026 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.66 | -0.02 | 0.01 | -0.01 | 6/15/2026 4:00:02 PM EST | |||
| 31.00 | 0.02 | 0.13 | 0.08 | 0.05 | % | 0.00 | 4 | 0 | 0.46 | -0.03 | 0.01 | -0.01 | 6/15/2026 | 6/15/2026 4:00:02 PM EST | |
| 32.00 | 0.02 | 0.31 | 0.17 | % | 0.01 | 0 | 0 | 0.47 | -0.04 | 0.01 | -0.02 | 6/15/2026 4:00:02 PM EST | |||
| 33.00 | 0.01 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 0.45 | -0.06 | 0.02 | -0.02 | 6/15/2026 4:00:02 PM EST | |||
| 34.00 | 0.02 | 0.76 | 0.39 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.46 | -0.09 | 0.02 | -0.02 | 6/12/2026 | 6/15/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 1.11 | 0.56 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.67 | -0.12 | 0.03 | -0.02 | 6/11/2026 | 6/15/2026 4:00:02 PM EST |
| 36.00 | 0.19 | 0.82 | 0.51 | % | 0.01 | 0 | 0 | 0.44 | -0.15 | 0.03 | -0.03 | 6/15/2026 4:00:02 PM EST | |||
| 37.00 | 0.46 | 1.91 | 1.19 | % | 0.03 | 0 | 0 | 0.55 | -0.19 | 0.04 | -0.03 | 6/15/2026 4:00:02 PM EST | |||
| 38.00 | 0.70 | 1.35 | 1.03 | % | 0.03 | 0 | 0 | 0.47 | -0.23 | 0.04 | -0.03 | 6/15/2026 4:00:02 PM EST | |||
| 39.00 | 0.99 | 2.99 | 1.99 | 2.09 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.59 | -0.28 | 0.05 | -0.03 | 6/12/2026 | 6/15/2026 4:00:02 PM EST |
| 40.00 | 1.39 | 1.99 | 1.69 | 1.55 | % | 0.04 | 21 | 0 | 0.46 | -0.33 | 0.05 | -0.03 | 6/15/2026 | 6/15/2026 4:00:02 PM EST | |
| 41.00 | 1.98 | 2.41 | 2.20 | 1.98 | % | 0.05 | 2 | 0 | 0.48 | -0.39 | 0.06 | -0.03 | 6/15/2026 | 6/15/2026 4:00:02 PM EST | |
| 42.00 | 2.25 | 2.80 | 2.53 | % | 0.06 | 0 | 0 | 0.45 | -0.45 | 0.06 | -0.03 | 6/15/2026 4:00:02 PM EST | |||
| 43.00 | 2.84 | 3.50 | 3.17 | % | 0.07 | 0 | 0 | 0.47 | -0.50 | 0.06 | -0.03 | 6/15/2026 4:00:02 PM EST | |||
| 44.00 | 2.82 | 4.05 | 3.44 | % | 0.08 | 0 | 0 | 0.41 | -0.56 | 0.06 | -0.03 | 6/15/2026 4:00:02 PM EST | |||
| 45.00 | 3.45 | 4.75 | 4.10 | % | 0.09 | 0 | 0 | 0.40 | -0.62 | 0.06 | -0.03 | 6/15/2026 4:00:02 PM EST | |||
| 46.00 | 4.65 | 5.60 | 5.13 | % | 0.11 | 0 | 0 | 0.46 | -0.67 | 0.05 | -0.03 | 6/15/2026 4:00:02 PM EST | |||
| 47.00 | 5.20 | 6.45 | 5.83 | % | 0.12 | 0 | 0 | 0.43 | -0.72 | 0.05 | -0.03 | 6/15/2026 4:00:02 PM EST | |||
| 50.00 | 7.25 | 8.95 | 8.10 | % | 0.16 | 0 | 0 | 0.60 | -0.83 | 0.04 | -0.02 | 6/15/2026 4:00:02 PM EST | |||
| 55.00 | 11.50 | 13.95 | 12.73 | % | 0.23 | 0 | 0 | 0.79 | -0.94 | 0.02 | -0.01 | 6/15/2026 4:00:02 PM EST |