Options Chain for BARRICK MNG CORP COM SHS (B) - $41.44 as of 8/7/2026 7:39:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 18.45 | 21.75 | 20.10 | 13.35 | 0.00 | 0.00% | 0.84 | 0 | 1 | 4.80 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:08 PM EST |
| 25.00 | 17.60 | 20.80 | 19.20 | % | 0.77 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 26.00 | 16.60 | 19.65 | 18.13 | 11.24 | 0.00 | 0.00% | 0.70 | 0 | 8 | 4.23 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:08 PM EST |
| 27.00 | 15.60 | 18.60 | 17.10 | % | 0.63 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 28.00 | 14.60 | 16.95 | 15.78 | 10.45 | 0.00 | 0.00% | 0.56 | 0 | 3 | 3.22 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 29.00 | 13.60 | 15.95 | 14.78 | 11.75 | 0.00 | 0.00% | 0.51 | 0 | 11 | 3.03 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 29.50 | 13.10 | 15.70 | 14.40 | 7.74 | 0.00 | 0.00% | 0.49 | 0 | 1 | 3.14 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:08 PM EST |
| 30.00 | 12.75 | 15.15 | 13.95 | 10.62 | 0.00 | 0.00% | 0.46 | 0 | 3 | 3.00 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 30.50 | 12.75 | 13.70 | 13.23 | 10.63 | 0.00 | 0.00% | 0.43 | 0 | 2 | 2.08 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 31.00 | 12.25 | 13.25 | 12.75 | 13.05 | +2.80 | +27.32% | 0.41 | 1 | 4 | 2.06 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 31.50 | 11.10 | 13.70 | 12.40 | 6.62 | 0.00 | 0.00% | 0.39 | 0 | 3 | 2.76 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 32.00 | 10.60 | 12.20 | 11.40 | 11.56 | +6.25 | +117.71% | 0.36 | 40 | 41 | 1.86 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 32.50 | 10.10 | 11.40 | 10.75 | 5.72 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.44 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 33.00 | 10.25 | 11.20 | 10.73 | 8.02 | 0.00 | 0.00% | 0.33 | 0 | 26 | 1.72 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 33.50 | 9.80 | 10.50 | 10.15 | 10.18 | +6.44 | +172.20% | 0.30 | 2 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 34.00 | 9.00 | 10.50 | 9.75 | 9.73 | +2.68 | +38.02% | 0.29 | 20 | 45 | 1.83 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 34.50 | 8.50 | 10.70 | 9.60 | 2.96 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.23 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:08 PM EST |
| 35.00 | 8.25 | 9.05 | 8.65 | 8.63 | +2.63 | +43.84% | 0.25 | 204 | 242 | 1.31 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 35.50 | 7.75 | 8.65 | 8.20 | 8.23 | +2.98 | +56.77% | 0.23 | 7 | 3 | 1.33 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 36.00 | 7.45 | 8.00 | 7.73 | 7.83 | +2.55 | +48.30% | 0.21 | 28 | 282 | 1.13 | 1.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 36.50 | 6.75 | 7.40 | 7.08 | 7.34 | +2.84 | +63.12% | 0.19 | 11 | 24 | 0.97 | 0.99 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 37.00 | 6.35 | 7.05 | 6.70 | 6.70 | +2.20 | +48.89% | 0.18 | 44 | 194 | 1.05 | 0.99 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 37.50 | 5.75 | 6.45 | 6.10 | 6.22 | +2.22 | +55.50% | 0.16 | 35 | 138 | 0.91 | 0.98 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 38.00 | 5.50 | 5.95 | 5.73 | 5.75 | +2.25 | +64.29% | 0.15 | 97 | 546 | 0.85 | 0.97 | 0.02 | -0.02 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 38.50 | 5.05 | 5.45 | 5.25 | 5.15 | +2.00 | +63.50% | 0.14 | 26 | 243 | 0.79 | 0.96 | 0.03 | -0.02 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 39.00 | 4.50 | 4.95 | 4.73 | 4.95 | +2.02 | +68.95% | 0.12 | 63 | 685 | 0.73 | 0.94 | 0.04 | -0.03 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 39.50 | 4.10 | 4.60 | 4.35 | 4.42 | +2.04 | +85.72% | 0.11 | 4 | 357 | 0.78 | 0.92 | 0.05 | -0.04 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 40.00 | 3.75 | 3.95 | 3.85 | 3.86 | +1.70 | +78.71% | 0.10 | 231 | 1,623 | 0.51 | 0.89 | 0.06 | -0.05 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 40.50 | 3.15 | 3.75 | 3.45 | 3.46 | +1.70 | +96.60% | 0.09 | 269 | 323 | 0.74 | 0.86 | 0.07 | -0.06 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 41.00 | 2.75 | 3.20 | 2.98 | 3.00 | +1.49 | +98.68% | 0.07 | 95 | 1,503 | 0.48 | 0.82 | 0.08 | -0.06 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 41.50 | 2.49 | 2.88 | 2.69 | 2.63 | +1.43 | +119.17% | 0.06 | 103 | 204 | 0.55 | 0.77 | 0.10 | -0.07 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 42.00 | 2.08 | 2.64 | 2.36 | 2.20 | +1.17 | +113.60% | 0.06 | 237 | 1,696 | 0.57 | 0.72 | 0.11 | -0.08 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 42.50 | 1.78 | 2.27 | 2.03 | 1.99 | +1.17 | +142.69% | 0.05 | 13 | 54 | 0.56 | 0.66 | 0.11 | -0.09 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 43.00 | 1.59 | 1.73 | 1.66 | 1.63 | +1.00 | +158.73% | 0.04 | 674 | 260 | 0.54 | 0.60 | 0.12 | -0.09 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 44.00 | 1.11 | 1.19 | 1.15 | 1.17 | +0.70 | +148.94% | 0.03 | 855 | 313 | 0.54 | 0.48 | 0.12 | -0.10 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 45.00 | 0.72 | 0.81 | 0.77 | 0.81 | +0.54 | +200.00% | 0.02 | 2,596 | 1,188 | 0.54 | 0.36 | 0.12 | -0.09 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 46.00 | 0.44 | 0.55 | 0.50 | 0.51 | +0.35 | +218.75% | 0.01 | 399 | 427 | 0.54 | 0.26 | 0.10 | -0.08 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 47.00 | 0.25 | 0.35 | 0.30 | 0.29 | +0.19 | +190.00% | 0.01 | 344 | 26 | 0.54 | 0.18 | 0.08 | -0.06 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 48.00 | 0.12 | 0.24 | 0.18 | 0.22 | % | 0.00 | 66 | 0 | 0.54 | 0.12 | 0.06 | -0.05 | 8/7/2026 | 8/7/2026 4:00:08 PM EST | |
| 49.00 | 0.12 | 0.17 | 0.15 | 0.15 | % | 0.00 | 1,481 | 0 | 0.60 | 0.07 | 0.04 | -0.03 | 8/7/2026 | 8/7/2026 4:00:08 PM EST | |
| 50.00 | 0.08 | 0.10 | 0.09 | 0.10 | +0.08 | +400.00% | 0.00 | 1,095 | 112 | 0.61 | 0.04 | 0.03 | -0.02 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 55.00 | 0.03 | 0.04 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 3,743 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 25.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 26.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 27.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 28.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 1 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST | |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.44 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 29.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 4 | 1.38 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.33 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:08 PM EST |
| 30.50 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.19 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 31.00 | 0.00 | 0.22 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.61 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:08 PM EST |
| 31.50 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 32.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 353 | 1.05 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 32.50 | 0.00 | 0.22 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.43 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 33.00 | 0.01 | 0.07 | 0.04 | 0.08 | +0.03 | +60.00% | 0.00 | 61 | 192 | 0.96 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 33.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 148 | 118 | 0.86 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 34.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 2 | 310 | 0.78 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 34.50 | 0.00 | 0.22 | 0.11 | 0.02 | -0.31 | -93.94% | 0.00 | 1 | 8 | 1.19 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 35.00 | 0.01 | 0.22 | 0.12 | 0.01 | -0.02 | -66.67% | 0.00 | 47 | 618 | 0.90 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 35.50 | 0.00 | 0.22 | 0.11 | 0.01 | -0.02 | -66.67% | 0.00 | 37 | 291 | 1.08 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 36.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 6 | 504 | 0.62 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 36.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 2 | 1,023 | 0.61 | -0.01 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 37.00 | 0.00 | 0.22 | 0.11 | 0.02 | -0.19 | -90.48% | 0.00 | 51 | 404 | 0.91 | -0.01 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 37.50 | 0.00 | 0.11 | 0.06 | 0.04 | -0.21 | -84.00% | 0.00 | 8 | 8 | 0.72 | -0.02 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 38.00 | 0.02 | 0.10 | 0.06 | 0.06 | -0.15 | -71.43% | 0.00 | 72 | 175 | 0.57 | -0.03 | 0.02 | -0.02 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 38.50 | 0.00 | 0.10 | 0.05 | 0.06 | -0.23 | -79.31% | 0.00 | 3 | 17 | 0.61 | -0.04 | 0.03 | -0.02 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 39.00 | 0.07 | 0.11 | 0.09 | 0.10 | -0.30 | -75.00% | 0.00 | 56 | 112 | 0.54 | -0.06 | 0.04 | -0.03 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 39.50 | 0.01 | 0.26 | 0.14 | 0.14 | -0.37 | -72.55% | 0.00 | 6 | 164 | 0.50 | -0.08 | 0.05 | -0.04 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 40.00 | 0.15 | 0.18 | 0.17 | 0.15 | -0.55 | -78.58% | 0.00 | 687 | 40 | 0.52 | -0.11 | 0.06 | -0.05 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 40.50 | 0.01 | 0.38 | 0.20 | 0.23 | -0.62 | -72.95% | 0.00 | 8 | 30 | 0.44 | -0.14 | 0.07 | -0.06 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 41.00 | 0.27 | 0.34 | 0.31 | 0.31 | -0.73 | -70.20% | 0.01 | 144 | 61 | 0.51 | -0.18 | 0.08 | -0.06 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 41.50 | 0.36 | 0.45 | 0.41 | 0.46 | -0.92 | -66.67% | 0.01 | 242 | 3 | 0.51 | -0.23 | 0.10 | -0.07 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 42.00 | 0.52 | 0.59 | 0.56 | 0.56 | -1.13 | -66.87% | 0.01 | 142 | 37 | 0.51 | -0.28 | 0.11 | -0.08 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 42.50 | 0.70 | 0.85 | 0.78 | 0.73 | -1.19 | -61.98% | 0.02 | 206 | 4 | 0.54 | -0.34 | 0.11 | -0.09 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 43.00 | 0.90 | 1.02 | 0.96 | 0.93 | -1.38 | -59.74% | 0.02 | 267 | 6 | 0.53 | -0.40 | 0.12 | -0.09 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 44.00 | 1.37 | 1.51 | 1.44 | 1.45 | -2.09 | -59.04% | 0.03 | 125 | 103 | 0.53 | -0.52 | 0.12 | -0.10 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 45.00 | 1.84 | 2.45 | 2.15 | 2.11 | % | 0.05 | 53 | 0 | 0.57 | -0.64 | 0.12 | -0.09 | 8/7/2026 | 8/7/2026 4:00:08 PM EST | |
| 46.00 | 2.46 | 3.15 | 2.81 | 2.80 | % | 0.06 | 2 | 0 | 0.52 | -0.74 | 0.10 | -0.08 | 8/7/2026 | 8/7/2026 4:00:08 PM EST | |
| 47.00 | 3.15 | 4.00 | 3.58 | 3.32 | % | 0.08 | 5 | 0 | 0.76 | -0.82 | 0.08 | -0.06 | 8/7/2026 | 8/7/2026 4:00:08 PM EST | |
| 48.00 | 4.25 | 5.65 | 4.95 | 4.50 | % | 0.10 | 1 | 0 | 1.19 | -0.88 | 0.06 | -0.05 | 8/7/2026 | 8/7/2026 4:00:08 PM EST | |
| 49.00 | 5.25 | 5.95 | 5.60 | 5.55 | % | 0.11 | 1 | 0 | 0.94 | -0.93 | 0.04 | -0.03 | 8/7/2026 | 8/7/2026 4:00:08 PM EST | |
| 50.00 | 6.15 | 7.05 | 6.60 | % | 0.13 | 0 | 0 | 1.10 | -0.96 | 0.03 | -0.02 | 8/7/2026 4:00:08 PM EST | |||
| 55.00 | 11.10 | 12.55 | 11.83 | % | 0.22 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST |