Options Chain for BARRICK MNG CORP COM SHS (B) - $36.78 as of 7/10/2026 7:29:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 9.95 | 13.95 | 11.95 | % | 0.48 | 0 | 0 | 1.46 | 0.99 | 0.00 | 0.00 | 7/10/2026 4:00:07 PM EST | |||
| 26.00 | 8.95 | 12.70 | 10.83 | % | 0.42 | 0 | 0 | 1.27 | 0.99 | 0.01 | -0.01 | 7/10/2026 4:00:07 PM EST | |||
| 27.00 | 8.00 | 11.75 | 9.88 | % | 0.37 | 0 | 0 | 1.19 | 0.98 | 0.01 | -0.01 | 7/10/2026 4:00:07 PM EST | |||
| 28.00 | 7.05 | 10.80 | 8.93 | % | 0.32 | 0 | 0 | 1.12 | 0.96 | 0.01 | -0.01 | 7/10/2026 4:00:07 PM EST | |||
| 29.00 | 6.10 | 9.90 | 8.00 | % | 0.28 | 0 | 0 | 1.06 | 0.94 | 0.02 | -0.01 | 7/10/2026 4:00:07 PM EST | |||
| 30.00 | 5.20 | 9.25 | 7.23 | % | 0.24 | 0 | 0 | 1.07 | 0.91 | 0.03 | -0.01 | 7/10/2026 4:00:07 PM EST | |||
| 31.00 | 4.65 | 7.10 | 5.88 | % | 0.19 | 0 | 0 | 0.68 | 0.88 | 0.03 | -0.02 | 7/10/2026 4:00:07 PM EST | |||
| 32.00 | 3.50 | 7.55 | 5.53 | % | 0.17 | 0 | 0 | 0.96 | 0.83 | 0.04 | -0.02 | 7/10/2026 4:00:07 PM EST | |||
| 33.00 | 2.75 | 6.80 | 4.78 | % | 0.14 | 0 | 0 | 0.91 | 0.77 | 0.05 | -0.02 | 7/10/2026 4:00:07 PM EST | |||
| 34.00 | 2.75 | 5.70 | 4.23 | % | 0.12 | 0 | 0 | 0.79 | 0.72 | 0.05 | -0.02 | 7/10/2026 4:00:07 PM EST | |||
| 35.00 | 3.10 | 5.05 | 4.08 | % | 0.12 | 0 | 0 | 0.58 | 0.66 | 0.06 | -0.03 | 7/10/2026 4:00:07 PM EST | |||
| 36.00 | 2.65 | 3.10 | 2.88 | % | 0.08 | 0 | 0 | 0.45 | 0.59 | 0.06 | -0.03 | 7/10/2026 4:00:07 PM EST | |||
| 37.00 | 2.15 | 2.94 | 2.55 | % | 0.07 | 0 | 0 | 0.48 | 0.53 | 0.06 | -0.03 | 7/10/2026 4:00:07 PM EST | |||
| 38.00 | 1.48 | 2.69 | 2.09 | 2.07 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.47 | 0.47 | 0.06 | -0.03 | 7/9/2026 | 7/10/2026 4:00:07 PM EST |
| 39.00 | 1.14 | 2.58 | 1.86 | % | 0.05 | 0 | 0 | 0.50 | 0.42 | 0.06 | -0.03 | 7/10/2026 4:00:07 PM EST | |||
| 40.00 | 0.00 | 3.10 | 1.55 | % | 0.04 | 0 | 0 | 0.80 | 0.36 | 0.06 | -0.03 | 7/10/2026 4:00:07 PM EST | |||
| 41.00 | 0.70 | 1.44 | 1.07 | % | 0.03 | 0 | 0 | 0.46 | 0.32 | 0.05 | -0.03 | 7/10/2026 4:00:07 PM EST | |||
| 42.00 | 0.00 | 2.89 | 1.45 | % | 0.03 | 0 | 0 | 0.88 | 0.27 | 0.05 | -0.02 | 7/10/2026 4:00:07 PM EST | |||
| 43.00 | 0.00 | 1.39 | 0.70 | % | 0.02 | 0 | 0 | 0.64 | 0.23 | 0.05 | -0.02 | 7/10/2026 4:00:07 PM EST | |||
| 44.00 | 0.00 | 2.60 | 1.30 | % | 0.03 | 0 | 0 | 0.92 | 0.19 | 0.04 | -0.02 | 7/10/2026 4:00:07 PM EST | |||
| 45.00 | 0.00 | 2.51 | 1.26 | % | 0.03 | 0 | 0 | 0.96 | 0.16 | 0.04 | -0.02 | 7/10/2026 4:00:07 PM EST | |||
| 46.00 | 0.00 | 2.43 | 1.22 | % | 0.03 | 0 | 0 | 0.98 | 0.13 | 0.03 | -0.02 | 7/10/2026 4:00:07 PM EST | |||
| 50.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.10 | 0.06 | 0.02 | -0.01 | 7/10/2026 4:00:07 PM EST | |||
| 55.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.68 | 0.02 | 0.01 | 0.00 | 7/10/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.16 | 1.08 | % | 0.04 | 0 | 0 | 1.46 | -0.01 | 0.00 | 0.00 | 7/10/2026 4:00:07 PM EST | |||
| 26.00 | 0.00 | 2.18 | 1.09 | % | 0.04 | 0 | 0 | 1.37 | -0.01 | 0.01 | -0.01 | 7/10/2026 4:00:07 PM EST | |||
| 27.00 | 0.00 | 2.21 | 1.11 | % | 0.04 | 0 | 0 | 1.29 | -0.02 | 0.01 | -0.01 | 7/10/2026 4:00:07 PM EST | |||
| 28.00 | 0.00 | 2.26 | 1.13 | % | 0.04 | 0 | 0 | 1.21 | -0.04 | 0.01 | -0.01 | 7/10/2026 4:00:07 PM EST | |||
| 29.00 | 0.00 | 2.32 | 1.16 | % | 0.04 | 0 | 0 | 1.13 | -0.06 | 0.02 | -0.01 | 7/10/2026 4:00:07 PM EST | |||
| 30.00 | 0.00 | 2.42 | 1.21 | % | 0.04 | 0 | 0 | 1.07 | -0.09 | 0.03 | -0.01 | 7/10/2026 4:00:07 PM EST | |||
| 31.00 | 0.01 | 1.04 | 0.53 | 0.25 | % | 0.02 | 3 | 0 | 0.42 | -0.12 | 0.03 | -0.02 | 7/10/2026 | 7/10/2026 4:00:07 PM EST | |
| 32.00 | 0.00 | 2.70 | 1.35 | % | 0.04 | 0 | 0 | 0.95 | -0.17 | 0.04 | -0.02 | 7/10/2026 4:00:07 PM EST | |||
| 33.00 | 0.00 | 2.94 | 1.47 | % | 0.04 | 0 | 0 | 0.92 | -0.23 | 0.05 | -0.02 | 7/10/2026 4:00:07 PM EST | |||
| 34.00 | 0.98 | 1.37 | 1.18 | % | 0.03 | 0 | 0 | 0.45 | -0.28 | 0.05 | -0.02 | 7/10/2026 4:00:07 PM EST | |||
| 35.00 | 1.16 | 1.94 | 1.55 | 1.69 | -0.29 | -14.65% | 0.04 | 35 | 2 | 0.45 | -0.34 | 0.06 | -0.03 | 7/10/2026 | 7/10/2026 4:00:07 PM EST |
| 36.00 | 1.63 | 2.40 | 2.02 | % | 0.06 | 0 | 0 | 0.46 | -0.41 | 0.06 | -0.03 | 7/10/2026 4:00:07 PM EST | |||
| 37.00 | 2.21 | 3.80 | 3.01 | % | 0.08 | 0 | 0 | 0.55 | -0.47 | 0.06 | -0.03 | 7/10/2026 4:00:07 PM EST | |||
| 38.00 | 0.96 | 4.95 | 2.96 | % | 0.08 | 0 | 0 | 0.81 | -0.53 | 0.06 | -0.03 | 7/10/2026 4:00:07 PM EST | |||
| 39.00 | 1.73 | 5.65 | 3.69 | % | 0.09 | 0 | 0 | 0.82 | -0.58 | 0.06 | -0.03 | 7/10/2026 4:00:07 PM EST | |||
| 40.00 | 3.15 | 4.80 | 3.98 | 4.50 | % | 0.10 | 1 | 0 | 0.54 | -0.64 | 0.06 | -0.03 | 7/10/2026 | 7/10/2026 4:00:07 PM EST | |
| 41.00 | 3.25 | 7.10 | 5.18 | % | 0.13 | 0 | 0 | 0.85 | -0.68 | 0.05 | -0.03 | 7/10/2026 4:00:07 PM EST | |||
| 42.00 | 3.85 | 7.90 | 5.88 | % | 0.14 | 0 | 0 | 0.87 | -0.73 | 0.05 | -0.02 | 7/10/2026 4:00:07 PM EST | |||
| 43.00 | 6.25 | 8.75 | 7.50 | % | 0.17 | 0 | 0 | 0.89 | -0.77 | 0.05 | -0.02 | 7/10/2026 4:00:07 PM EST | |||
| 44.00 | 5.60 | 9.60 | 7.60 | % | 0.17 | 0 | 0 | 0.91 | -0.81 | 0.04 | -0.02 | 7/10/2026 4:00:07 PM EST | |||
| 45.00 | 6.50 | 10.50 | 8.50 | % | 0.19 | 0 | 0 | 0.94 | -0.84 | 0.04 | -0.02 | 7/10/2026 4:00:07 PM EST | |||
| 46.00 | 7.40 | 11.45 | 9.43 | % | 0.20 | 0 | 0 | 0.98 | -0.87 | 0.03 | -0.02 | 7/10/2026 4:00:07 PM EST | |||
| 50.00 | 11.60 | 15.30 | 13.45 | % | 0.27 | 0 | 0 | 1.11 | -0.94 | 0.02 | -0.01 | 7/10/2026 4:00:07 PM EST | |||
| 55.00 | 16.40 | 20.30 | 18.35 | % | 0.33 | 0 | 0 | 1.28 | -0.98 | 0.01 | 0.00 | 7/10/2026 4:00:07 PM EST |