Options Chain for BARRICK MNG CORP COM SHS (B) - $22.84 as of 8/12/2025 2:07:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 9.30 | 12.55 | 10.93 | 10.73 | +1.02 | +10.51% | 0.84 | 5 | 13 | 9.37 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 14.00 | 8.35 | 11.55 | 9.95 | 9.78 | +1.03 | +11.78% | 0.71 | 85 | 10 | 8.53 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 15.00 | 7.60 | 10.55 | 9.08 | 8.10 | 0.00 | 0.00% | 0.61 | 0 | 26 | 7.19 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 1:58:51 PM EST |
| 16.00 | 6.65 | 9.55 | 8.10 | 7.70 | +0.94 | +13.91% | 0.51 | 90 | 55 | 7.05 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 16.50 | 6.15 | 8.95 | 7.55 | 7.48 | +1.18 | +18.73% | 0.46 | 60 | 57 | 6.53 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 17.00 | 6.40 | 8.45 | 7.43 | 6.55 | +1.25 | +23.59% | 0.44 | 55 | 57 | 6.20 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 17.50 | 4.65 | 7.95 | 6.30 | 3.97 | 0.00 | 0.00% | 0.36 | 0 | 5 | 5.87 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 1:58:51 PM EST |
| 18.00 | 5.00 | 6.25 | 5.63 | 4.65 | 0.00 | 0.00% | 0.31 | 0 | 109 | 3.56 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 1:58:51 PM EST |
| 18.50 | 4.05 | 6.95 | 5.50 | 2.60 | 0.00 | 0.00% | 0.30 | 0 | 3 | 5.26 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 1:58:51 PM EST |
| 19.00 | 4.50 | 4.60 | 4.55 | 4.47 | +0.69 | +18.26% | 0.24 | 6 | 297 | 1.30 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 19.50 | 4.00 | 4.55 | 4.28 | 3.18 | 0.00 | 0.00% | 0.22 | 0 | 22 | 2.76 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 1:58:51 PM EST |
| 20.00 | 3.50 | 3.60 | 3.55 | 3.50 | +0.67 | +23.68% | 0.18 | 37 | 1,042 | 1.03 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 20.50 | 3.00 | 3.10 | 3.05 | 2.40 | 0.00 | 0.00% | 0.15 | 0 | 119 | 1.08 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 1:58:51 PM EST |
| 21.00 | 2.52 | 2.57 | 2.55 | 2.45 | +0.54 | +28.28% | 0.12 | 115 | 3,334 | 0.81 | 0.99 | 0.02 | 0.00 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 21.50 | 2.03 | 2.08 | 2.06 | 1.91 | +0.47 | +32.64% | 0.10 | 32 | 824 | 0.67 | 0.98 | 0.04 | -0.01 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 22.00 | 1.53 | 1.57 | 1.55 | 1.55 | +0.60 | +63.16% | 0.07 | 507 | 6,982 | 0.56 | 0.95 | 0.12 | -0.02 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 22.50 | 1.05 | 1.11 | 1.08 | 1.07 | +0.52 | +94.55% | 0.05 | 1,090 | 2,888 | 0.41 | 0.87 | 0.24 | -0.03 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 23.00 | 0.61 | 0.66 | 0.64 | 0.63 | +0.35 | +125.00% | 0.03 | 1,294 | 13,826 | 0.36 | 0.75 | 0.43 | -0.04 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 23.50 | 0.30 | 0.31 | 0.31 | 0.30 | +0.16 | +114.29% | 0.01 | 884 | 3,743 | 0.34 | 0.51 | 0.55 | -0.05 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 24.00 | 0.10 | 0.12 | 0.11 | 0.12 | +0.05 | +71.43% | 0.00 | 785 | 5,972 | 0.34 | 0.27 | 0.41 | -0.04 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 24.50 | 0.03 | 0.06 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 196 | 7,151 | 0.37 | 0.13 | 0.23 | -0.03 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 25.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 957 | 3,915 | 0.41 | 0.05 | 0.11 | -0.02 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 25.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 785 | 0.46 | 0.02 | 0.04 | 0.00 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 20 | 2,995 | 0.55 | 0.00 | 0.01 | 0.00 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 332 | 0.72 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 1:58:51 PM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:51 PM EST | |||
| 28.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.88 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 1:58:51 PM EST |
| 28.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:51 PM EST | |||
| 29.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 366 | 1.02 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 1:58:51 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.16 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 1:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.88 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 1:58:51 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:51 PM EST | |||
| 15.00 | 0.00 | 0.67 | 0.34 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 26 | 4.82 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 1:58:51 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.95 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 1:58:51 PM EST |
| 16.50 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:51 PM EST | |||
| 17.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 4 | 25 | 2.75 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 17.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:51 PM EST | |||
| 18.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 331 | 1.41 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 1:58:51 PM EST |
| 18.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:51 PM EST | |||
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 2,508 | 1.05 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 19.50 | 0.00 | 0.20 | 0.10 | 0.22 | +0.16 | +266.67% | 0.01 | 1 | 22 | 1.72 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,538 | 0.82 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 1:58:51 PM EST |
| 20.50 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 452 | 1.43 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 1:58:51 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 14 | 4,576 | 0.60 | -0.01 | 0.02 | 0.00 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 21.50 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,170 | 0.64 | -0.02 | 0.04 | -0.01 | 8/11/2025 | 8/12/2025 1:58:51 PM EST |
| 22.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.05 | -71.43% | 0.00 | 405 | 1,160 | 0.49 | -0.05 | 0.12 | -0.02 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 22.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.15 | -78.95% | 0.00 | 556 | 1,546 | 0.39 | -0.13 | 0.24 | -0.03 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 23.00 | 0.10 | 0.11 | 0.11 | 0.11 | -0.31 | -73.81% | 0.00 | 192 | 1,405 | 0.37 | -0.25 | 0.43 | -0.04 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 23.50 | 0.15 | 0.28 | 0.22 | 0.29 | -0.56 | -65.89% | 0.01 | 687 | 1,129 | 0.33 | -0.49 | 0.55 | -0.05 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 24.00 | 0.40 | 0.60 | 0.50 | 0.73 | -0.48 | -39.67% | 0.02 | 51 | 154 | 0.33 | -0.73 | 0.41 | -0.04 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 24.50 | 0.99 | 1.03 | 1.01 | 1.26 | -0.67 | -34.72% | 0.04 | 1 | 19 | 0.34 | -0.87 | 0.23 | -0.03 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 25.00 | 1.42 | 1.53 | 1.48 | 1.90 | -0.40 | -17.40% | 0.06 | 1 | 73 | 0.50 | -0.95 | 0.11 | -0.02 | 8/12/2025 | 8/12/2025 1:58:51 PM EST |
| 25.50 | 1.96 | 2.16 | 2.06 | 3.30 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.87 | -0.98 | 0.04 | 0.00 | 8/5/2025 | 8/12/2025 1:58:51 PM EST |
| 26.00 | 2.36 | 2.52 | 2.44 | 2.80 | 0.00 | 0.00% | 0.09 | 0 | 7 | 1.86 | -1.00 | 0.01 | 0.00 | 8/7/2025 | 8/12/2025 1:58:51 PM EST |
| 27.00 | 3.35 | 4.30 | 3.83 | 4.70 | 0.00 | 0.00% | 0.14 | 0 | 14 | 2.31 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 1:58:51 PM EST |
| 27.50 | 3.45 | 5.05 | 4.25 | % | 0.15 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:51 PM EST | |||
| 28.00 | 3.65 | 6.45 | 5.05 | 5.90 | 0.00 | 0.00% | 0.18 | 0 | 1 | 4.01 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 1:58:51 PM EST |
| 28.50 | 4.10 | 6.40 | 5.25 | % | 0.18 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:51 PM EST | |||
| 29.00 | 4.50 | 6.85 | 5.68 | 7.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 1:58:51 PM EST |
| 30.00 | 5.65 | 7.85 | 6.75 | 7.70 | 0.00 | 0.00% | 0.23 | 0 | 1 | 3.81 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 1:58:51 PM EST |