Options Chain for BARRICK MNG CORP COM SHS (B) - $40.98 as of 8/14/2026 7:29:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 19.05 | 20.85 | 19.95 | 18.87 | 0.00 | 0.00% | 0.91 | 0 | 37 | 4.23 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:59 PM EST |
| 25.00 | 14.90 | 18.25 | 16.58 | 15.85 | 0.00 | 0.00% | 0.66 | 0 | 3 | 3.92 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:59 PM EST |
| 26.00 | 13.90 | 17.50 | 15.70 | 11.80 | 0.00 | 0.00% | 0.60 | 0 | 28 | 3.91 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 3:59:59 PM EST |
| 27.00 | 14.15 | 15.85 | 15.00 | 10.81 | 0.00 | 0.00% | 0.56 | 0 | 32 | 3.14 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 3:59:59 PM EST |
| 28.00 | 12.85 | 14.85 | 13.85 | 8.68 | 0.00 | 0.00% | 0.49 | 0 | 4 | 2.94 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 3:59:59 PM EST |
| 29.00 | 12.15 | 13.85 | 13.00 | 11.60 | 0.00 | 0.00% | 0.45 | 0 | 22 | 2.75 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:59 PM EST |
| 30.00 | 11.15 | 12.15 | 11.65 | 11.80 | +0.80 | +7.28% | 0.39 | 9 | 48 | 1.93 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 31.00 | 10.10 | 11.20 | 10.65 | 10.52 | 0.00 | 0.00% | 0.34 | 0 | 16 | 1.83 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:59 PM EST |
| 31.50 | 9.60 | 10.95 | 10.28 | % | 0.33 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 32.00 | 9.10 | 10.45 | 9.78 | 8.07 | 0.00 | 0.00% | 0.31 | 0 | 15 | 1.91 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:59 PM EST |
| 32.50 | 8.65 | 9.95 | 9.30 | % | 0.29 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 33.00 | 8.15 | 8.85 | 8.50 | 8.46 | +1.16 | +15.89% | 0.26 | 2 | 313 | 1.16 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 33.50 | 7.50 | 9.25 | 8.38 | 5.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:59 PM EST |
| 34.00 | 7.00 | 8.75 | 7.88 | 7.03 | 0.00 | 0.00% | 0.23 | 0 | 140 | 1.80 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:59 PM EST |
| 34.50 | 6.70 | 7.95 | 7.33 | 7.25 | 0.00 | 0.00% | 0.21 | 0 | 13 | 1.51 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:59 PM EST |
| 35.00 | 6.25 | 6.80 | 6.53 | 6.55 | +0.55 | +9.17% | 0.19 | 31 | 1,760 | 0.86 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 35.50 | 5.65 | 6.45 | 6.05 | 2.49 | 0.00 | 0.00% | 0.17 | 0 | 51 | 0.97 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:59 PM EST |
| 36.00 | 5.20 | 5.85 | 5.53 | 5.35 | 0.00 | 0.00% | 0.15 | 7 | 822 | 0.81 | 0.99 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 36.50 | 4.65 | 5.35 | 5.00 | 5.04 | +0.73 | +16.94% | 0.14 | 23 | 26 | 0.75 | 0.99 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 37.00 | 4.35 | 5.35 | 4.85 | 4.57 | +0.40 | +9.60% | 0.13 | 55 | 409 | 1.07 | 0.98 | 0.02 | -0.01 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 37.50 | 4.00 | 4.35 | 4.18 | 4.20 | +0.20 | +5.00% | 0.11 | 1 | 89 | 0.63 | 0.97 | 0.03 | -0.01 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 38.00 | 3.40 | 3.85 | 3.63 | 3.44 | +0.49 | +16.61% | 0.10 | 79 | 3,864 | 0.57 | 0.94 | 0.05 | -0.02 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 38.50 | 3.05 | 3.55 | 3.30 | 3.19 | +0.78 | +32.37% | 0.09 | 29 | 487 | 0.66 | 0.91 | 0.06 | -0.03 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 39.00 | 2.64 | 2.91 | 2.78 | 2.80 | +0.65 | +30.24% | 0.07 | 37 | 1,269 | 0.50 | 0.87 | 0.08 | -0.03 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 39.50 | 2.18 | 2.56 | 2.37 | 2.42 | +0.06 | +2.55% | 0.06 | 73 | 1,043 | 0.40 | 0.82 | 0.11 | -0.04 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 40.00 | 1.80 | 2.05 | 1.93 | 1.97 | +0.49 | +33.11% | 0.05 | 263 | 4,900 | 0.39 | 0.76 | 0.13 | -0.05 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 40.50 | 1.49 | 1.69 | 1.59 | 1.55 | +0.37 | +31.36% | 0.04 | 199 | 548 | 0.41 | 0.69 | 0.15 | -0.06 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 41.00 | 1.17 | 1.39 | 1.28 | 1.25 | +0.26 | +26.27% | 0.03 | 218 | 2,133 | 0.41 | 0.61 | 0.16 | -0.06 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 41.50 | 0.90 | 1.12 | 1.01 | 0.94 | +0.26 | +38.24% | 0.02 | 481 | 357 | 0.42 | 0.53 | 0.17 | -0.07 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 42.00 | 0.68 | 0.81 | 0.75 | 0.76 | +0.17 | +28.82% | 0.02 | 1,098 | 3,146 | 0.39 | 0.44 | 0.17 | -0.07 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 42.50 | 0.50 | 0.64 | 0.57 | 0.60 | +0.17 | +39.54% | 0.01 | 55 | 380 | 0.41 | 0.36 | 0.16 | -0.06 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 43.00 | 0.37 | 0.50 | 0.44 | 0.44 | +0.10 | +29.42% | 0.01 | 240 | 1,963 | 0.42 | 0.29 | 0.15 | -0.06 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 44.00 | 0.19 | 0.25 | 0.22 | 0.22 | +0.06 | +37.50% | 0.01 | 781 | 1,282 | 0.42 | 0.17 | 0.11 | -0.04 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 45.00 | 0.10 | 0.11 | 0.11 | 0.11 | +0.03 | +37.50% | 0.00 | 1,272 | 3,482 | 0.42 | 0.09 | 0.07 | -0.03 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 46.00 | 0.04 | 0.13 | 0.09 | 0.04 | -0.01 | -20.00% | 0.00 | 11 | 1,905 | 0.47 | 0.05 | 0.04 | -0.02 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 47.00 | 0.00 | 0.24 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,392 | 0.72 | 0.02 | 0.02 | -0.01 | 8/12/2026 | 8/14/2026 3:59:59 PM EST |
| 48.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 569 | 0.57 | 0.01 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 49.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 326 | 0.71 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:59 PM EST |
| 50.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 2,359 | 0.60 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 51.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 432 | 0.87 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.02 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 0.00 | 0.10 | 0.05 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.39 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.02 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:59 PM EST |
| 26.00 | 0.00 | 0.11 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/14/2026 3:59:59 PM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.73 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:59 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.60 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:59 PM EST |
| 29.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.40 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 279 | 1.19 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:59 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 666 | 1.25 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:59 PM EST |
| 31.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.19 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:59 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 1,576 | 0.99 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:59 PM EST |
| 32.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.94 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:59 PM EST |
| 33.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,246 | 1.20 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:59 PM EST |
| 33.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.97 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:59 PM EST |
| 34.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 35 | 2,661 | 0.84 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 34.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.81 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:59 PM EST |
| 35.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 18 | 1,553 | 0.57 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 35.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.56 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:59 PM EST |
| 36.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 52 | 2,590 | 0.49 | -0.01 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 36.50 | 0.00 | 0.10 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 46 | 0.64 | -0.01 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 37.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 8 | 2,713 | 0.46 | -0.02 | 0.02 | -0.01 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 37.50 | 0.02 | 0.10 | 0.06 | 0.05 | -0.06 | -54.55% | 0.00 | 14 | 150 | 0.45 | -0.03 | 0.03 | -0.01 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 38.00 | 0.04 | 0.07 | 0.06 | 0.06 | -0.09 | -60.00% | 0.00 | 207 | 555 | 0.41 | -0.06 | 0.05 | -0.02 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 38.50 | 0.04 | 0.13 | 0.09 | 0.09 | -0.11 | -55.00% | 0.00 | 10 | 296 | 0.40 | -0.09 | 0.06 | -0.03 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 39.00 | 0.12 | 0.14 | 0.13 | 0.12 | -0.19 | -61.29% | 0.00 | 67 | 1,110 | 0.40 | -0.13 | 0.08 | -0.03 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 39.50 | 0.15 | 0.26 | 0.21 | 0.20 | -0.23 | -53.49% | 0.01 | 28 | 110 | 0.39 | -0.18 | 0.11 | -0.04 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 40.00 | 0.24 | 0.32 | 0.28 | 0.31 | -0.25 | -44.65% | 0.01 | 186 | 1,721 | 0.38 | -0.24 | 0.13 | -0.05 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 40.50 | 0.37 | 0.55 | 0.46 | 0.45 | -0.36 | -44.45% | 0.01 | 93 | 202 | 0.40 | -0.31 | 0.15 | -0.06 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 41.00 | 0.53 | 0.76 | 0.65 | 0.58 | -0.43 | -42.58% | 0.02 | 299 | 2,036 | 0.40 | -0.39 | 0.16 | -0.06 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 41.50 | 0.75 | 0.93 | 0.84 | 0.86 | -0.54 | -38.58% | 0.02 | 98 | 113 | 0.39 | -0.47 | 0.17 | -0.07 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 42.00 | 1.05 | 1.19 | 1.12 | 1.13 | -0.65 | -36.52% | 0.03 | 417 | 965 | 0.40 | -0.56 | 0.17 | -0.07 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 42.50 | 1.19 | 1.53 | 1.36 | 1.45 | -0.46 | -24.09% | 0.03 | 69 | 5 | 0.36 | -0.64 | 0.16 | -0.06 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 43.00 | 1.46 | 1.91 | 1.69 | 2.09 | +0.06 | +2.96% | 0.04 | 73 | 465 | 0.34 | -0.71 | 0.15 | -0.06 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 44.00 | 2.35 | 2.77 | 2.56 | 2.60 | -0.70 | -21.22% | 0.06 | 5 | 87 | 0.34 | -0.83 | 0.11 | -0.04 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 45.00 | 3.30 | 3.90 | 3.60 | 3.35 | -0.70 | -17.29% | 0.08 | 2 | 144 | 0.73 | -0.91 | 0.07 | -0.03 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 46.00 | 4.25 | 4.85 | 4.55 | 8.80 | 0.00 | 0.00% | 0.10 | 0 | 27 | 0.81 | -0.95 | 0.04 | -0.02 | 7/30/2026 | 8/14/2026 3:59:59 PM EST |
| 47.00 | 4.85 | 5.95 | 5.40 | 5.88 | 0.00 | 0.00% | 0.11 | 0 | 45 | 0.98 | -0.98 | 0.02 | -0.01 | 8/6/2026 | 8/14/2026 3:59:59 PM EST |
| 48.00 | 6.00 | 7.65 | 6.83 | 7.60 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.47 | -0.99 | 0.01 | 0.00 | 8/10/2026 | 8/14/2026 3:59:59 PM EST |
| 49.00 | 6.00 | 8.10 | 7.05 | 14.22 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 8/14/2026 3:59:59 PM EST |
| 50.00 | 7.25 | 9.80 | 8.53 | 8.30 | -0.70 | -7.78% | 0.17 | 5 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 51.00 | 8.95 | 10.10 | 9.53 | % | 0.19 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 55.00 | 12.95 | 14.65 | 13.80 | 12.65 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 8/14/2026 3:59:59 PM EST |
| 60.00 | 17.95 | 19.65 | 18.80 | % | 0.31 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST |