Options Chain for BARRICK MNG CORP COM SHS (B) - $38.23 as of 7/7/2026 9:09:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.00 | 10.10 | 13.45 | 11.78 | % | 0.44 | 0 | 0 | 1.50 | 0.99 | 0.00 | -0.01 | 7/6/2026 4:00:08 PM EST | |||
| 28.00 | 9.35 | 12.05 | 10.70 | % | 0.38 | 0 | 0 | 1.27 | 0.98 | 0.01 | -0.01 | 7/6/2026 4:00:08 PM EST | |||
| 29.00 | 8.75 | 10.95 | 9.85 | 9.46 | 0.00 | 0.00% | 0.34 | 0 | 10 | 1.15 | 0.97 | 0.01 | -0.01 | 7/6/2026 | 7/6/2026 4:00:08 PM EST |
| 30.00 | 7.60 | 9.55 | 8.58 | % | 0.29 | 0 | 0 | 0.94 | 0.95 | 0.02 | -0.01 | 7/6/2026 4:00:08 PM EST | |||
| 31.00 | 6.75 | 8.45 | 7.60 | % | 0.25 | 0 | 0 | 0.82 | 0.92 | 0.02 | -0.02 | 7/6/2026 4:00:08 PM EST | |||
| 32.00 | 5.95 | 7.60 | 6.78 | % | 0.21 | 0 | 0 | 0.79 | 0.89 | 0.03 | -0.02 | 7/6/2026 4:00:08 PM EST | |||
| 33.00 | 5.15 | 6.75 | 5.95 | % | 0.18 | 0 | 0 | 0.75 | 0.85 | 0.04 | -0.02 | 7/6/2026 4:00:08 PM EST | |||
| 34.00 | 4.35 | 5.95 | 5.15 | % | 0.15 | 0 | 0 | 0.45 | 0.80 | 0.05 | -0.03 | 7/6/2026 4:00:08 PM EST | |||
| 35.00 | 4.05 | 5.60 | 4.83 | % | 0.14 | 0 | 0 | 0.60 | 0.74 | 0.05 | -0.03 | 7/6/2026 4:00:08 PM EST | |||
| 36.00 | 3.50 | 3.95 | 3.73 | % | 0.10 | 0 | 0 | 0.49 | 0.68 | 0.06 | -0.03 | 7/6/2026 4:00:08 PM EST | |||
| 37.00 | 2.95 | 3.30 | 3.13 | 3.12 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.49 | 0.62 | 0.06 | -0.03 | 7/6/2026 | 7/6/2026 4:00:08 PM EST |
| 38.00 | 2.42 | 2.74 | 2.58 | 2.50 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.49 | 0.55 | 0.07 | -0.03 | 7/6/2026 | 7/6/2026 4:00:08 PM EST |
| 39.00 | 1.90 | 2.17 | 2.04 | 2.16 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.47 | 0.49 | 0.07 | -0.03 | 7/6/2026 | 7/6/2026 4:00:08 PM EST |
| 40.00 | 1.61 | 1.94 | 1.78 | % | 0.04 | 0 | 0 | 0.50 | 0.43 | 0.07 | -0.03 | 7/6/2026 4:00:08 PM EST | |||
| 41.00 | 1.26 | 1.44 | 1.35 | 1.32 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.48 | 0.37 | 0.06 | -0.03 | 7/6/2026 | 7/6/2026 4:00:08 PM EST |
| 42.00 | 0.98 | 1.25 | 1.12 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.49 | 0.31 | 0.06 | -0.03 | 7/6/2026 | 7/6/2026 4:00:08 PM EST |
| 43.00 | 0.77 | 1.08 | 0.93 | 0.88 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.50 | 0.26 | 0.05 | -0.03 | 7/2/2026 | 7/6/2026 4:00:08 PM EST |
| 44.00 | 0.58 | 0.73 | 0.66 | 0.59 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.48 | 0.21 | 0.05 | -0.02 | 7/6/2026 | 7/6/2026 4:00:08 PM EST |
| 45.00 | 0.46 | 0.60 | 0.53 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.48 | 0.18 | 0.04 | -0.02 | 7/6/2026 | 7/6/2026 4:00:08 PM EST |
| 46.00 | 0.36 | 0.56 | 0.46 | % | 0.01 | 0 | 0 | 0.50 | 0.14 | 0.04 | -0.02 | 7/6/2026 4:00:08 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.66 | 0.06 | 0.02 | -0.01 | 7/6/2026 4:00:08 PM EST | |||
| 55.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.70 | 0.01 | 0.01 | 0.00 | 7/6/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.00 | 0.00 | 2.17 | 1.09 | % | 0.04 | 0 | 0 | 1.51 | -0.01 | 0.00 | -0.01 | 7/6/2026 4:00:08 PM EST | |||
| 28.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.42 | -0.02 | 0.01 | -0.01 | 7/6/2026 4:00:08 PM EST | |||
| 29.00 | 0.00 | 2.23 | 1.12 | % | 0.04 | 0 | 0 | 1.33 | -0.03 | 0.01 | -0.01 | 7/6/2026 4:00:08 PM EST | |||
| 30.00 | 0.02 | 0.40 | 0.21 | % | 0.01 | 0 | 0 | 0.49 | -0.05 | 0.02 | -0.01 | 7/6/2026 4:00:08 PM EST | |||
| 31.00 | 0.02 | 0.50 | 0.26 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.46 | -0.08 | 0.02 | -0.02 | 7/6/2026 | 7/6/2026 4:00:08 PM EST |
| 32.00 | 0.32 | 0.53 | 0.43 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.51 | -0.11 | 0.03 | -0.02 | 7/2/2026 | 7/6/2026 4:00:08 PM EST |
| 33.00 | 0.30 | 0.68 | 0.49 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.47 | -0.15 | 0.04 | -0.02 | 7/6/2026 | 7/6/2026 4:00:08 PM EST |
| 34.00 | 0.66 | 0.90 | 0.78 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.50 | -0.20 | 0.05 | -0.03 | 7/2/2026 | 7/6/2026 4:00:08 PM EST |
| 35.00 | 0.90 | 1.15 | 1.03 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.49 | -0.26 | 0.05 | -0.03 | 7/6/2026 | 7/6/2026 4:00:08 PM EST |
| 36.00 | 1.22 | 1.50 | 1.36 | 1.35 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.48 | -0.32 | 0.06 | -0.03 | 7/6/2026 | 7/6/2026 4:00:08 PM EST |
| 37.00 | 1.60 | 2.02 | 1.81 | 1.68 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.49 | -0.38 | 0.06 | -0.03 | 7/6/2026 | 7/6/2026 4:00:08 PM EST |
| 38.00 | 2.06 | 2.51 | 2.29 | 2.09 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.49 | -0.45 | 0.07 | -0.03 | 7/6/2026 | 7/6/2026 4:00:08 PM EST |
| 39.00 | 2.60 | 2.95 | 2.78 | 2.86 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.48 | -0.51 | 0.07 | -0.03 | 7/6/2026 | 7/6/2026 4:00:08 PM EST |
| 40.00 | 3.20 | 3.55 | 3.38 | % | 0.08 | 0 | 0 | 0.48 | -0.57 | 0.07 | -0.03 | 7/6/2026 4:00:08 PM EST | |||
| 41.00 | 3.85 | 4.20 | 4.03 | % | 0.10 | 0 | 0 | 0.48 | -0.63 | 0.06 | -0.03 | 7/6/2026 4:00:08 PM EST | |||
| 42.00 | 4.60 | 4.90 | 4.75 | % | 0.11 | 0 | 0 | 0.47 | -0.69 | 0.06 | -0.03 | 7/6/2026 4:00:08 PM EST | |||
| 43.00 | 5.25 | 5.95 | 5.60 | % | 0.13 | 0 | 0 | 0.49 | -0.74 | 0.05 | -0.03 | 7/6/2026 4:00:08 PM EST | |||
| 44.00 | 5.00 | 6.95 | 5.98 | 6.54 | 0.00 | 0.00% | 0.14 | 0 | 98 | 0.64 | -0.79 | 0.05 | -0.02 | 7/2/2026 | 7/6/2026 4:00:08 PM EST |
| 45.00 | 6.10 | 8.45 | 7.28 | % | 0.16 | 0 | 0 | 0.81 | -0.82 | 0.04 | -0.02 | 7/6/2026 4:00:08 PM EST | |||
| 46.00 | 7.05 | 9.20 | 8.13 | % | 0.18 | 0 | 0 | 0.80 | -0.86 | 0.04 | -0.02 | 7/6/2026 4:00:08 PM EST | |||
| 50.00 | 10.45 | 13.15 | 11.80 | % | 0.24 | 0 | 0 | 0.96 | -0.94 | 0.02 | -0.01 | 7/6/2026 4:00:08 PM EST | |||
| 55.00 | 15.45 | 19.00 | 17.23 | % | 0.31 | 0 | 0 | 1.34 | -0.99 | 0.01 | 0.00 | 7/6/2026 4:00:08 PM EST |