Options Chain for BARRICK MNG CORP COM SHS (B) - $48.40 as of 8/25/2026 9:29:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.30 | 24.20 | 23.25 | 23.65 | +0.75 | +3.28% | 0.93 | 1 | 1 | 7.12 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 10:59:07 AM EST |
| 26.00 | 21.45 | 23.20 | 22.33 | 22.08 | -0.07 | -0.32% | 0.86 | 3 | 1 | 6.85 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 10:59:07 AM EST |
| 27.00 | 20.55 | 22.30 | 21.43 | 21.17 | -0.05 | -0.24% | 0.79 | 2 | 3 | 6.15 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 10:59:07 AM EST |
| 28.00 | 19.50 | 21.25 | 20.38 | 20.40 | +0.52 | +2.62% | 0.73 | 4 | 5 | 5.92 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 10:59:07 AM EST |
| 29.00 | 18.30 | 21.35 | 19.83 | 19.49 | +0.52 | +2.75% | 0.68 | 3 | 8 | 5.39 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 10:59:07 AM EST |
| 30.00 | 17.30 | 20.50 | 18.90 | 17.94 | 0.00 | 0.00% | 0.63 | 0 | 6 | 5.52 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 10:59:07 AM EST |
| 31.00 | 16.45 | 19.10 | 17.78 | 17.30 | +0.12 | +0.70% | 0.57 | 2 | 8 | 4.68 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 10:59:07 AM EST |
| 32.00 | 15.40 | 18.15 | 16.78 | 16.35 | +1.80 | +12.38% | 0.52 | 2 | 5 | 4.54 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 10:59:07 AM EST |
| 33.00 | 14.30 | 16.75 | 15.53 | 15.06 | -0.14 | -0.93% | 0.47 | 1 | 5 | 3.53 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 10:59:07 AM EST |
| 34.00 | 13.30 | 15.55 | 14.43 | 14.11 | -0.14 | -0.99% | 0.42 | 1 | 5 | 3.62 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 10:59:07 AM EST |
| 35.00 | 12.90 | 14.40 | 13.65 | 13.35 | +0.07 | +0.53% | 0.39 | 41 | 25 | 2.28 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 10:59:07 AM EST |
| 36.00 | 11.80 | 13.25 | 12.53 | 12.00 | +3.34 | +38.57% | 0.35 | 8 | 29 | 2.21 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 10:59:07 AM EST |
| 37.00 | 10.40 | 12.40 | 11.40 | 10.83 | 0.00 | 0.00% | 0.31 | 0 | 435 | 2.05 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 10:59:07 AM EST |
| 38.00 | 9.85 | 11.30 | 10.58 | 10.19 | +0.13 | +1.30% | 0.28 | 1 | 63 | 1.71 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 10:59:07 AM EST |
| 38.50 | 9.40 | 10.85 | 10.13 | 9.78 | +6.08 | +164.33% | 0.26 | 1 | 30 | 1.73 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 10:59:07 AM EST |
| 39.00 | 8.75 | 10.30 | 9.53 | 9.35 | +0.86 | +10.13% | 0.24 | 62 | 122 | 1.56 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 10:59:07 AM EST |
| 39.50 | 7.80 | 9.85 | 8.83 | 9.55 | +1.17 | +13.97% | 0.22 | 4 | 41 | 1.65 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 10:59:07 AM EST |
| 40.00 | 7.65 | 9.25 | 8.45 | 8.06 | +0.16 | +2.03% | 0.21 | 20 | 590 | 1.32 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 10:59:07 AM EST |
| 40.50 | 7.10 | 8.75 | 7.93 | 7.37 | 0.00 | 0.00% | 0.20 | 0 | 15 | 1.74 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 10:59:07 AM EST |
| 41.00 | 7.25 | 8.30 | 7.78 | 7.50 | +0.56 | +8.07% | 0.19 | 19 | 599 | 1.19 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 10:59:07 AM EST |
| 41.50 | 6.80 | 7.75 | 7.28 | 6.38 | 0.00 | 0.00% | 0.18 | 0 | 80 | 1.34 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 10:59:07 AM EST |
| 42.00 | 6.10 | 7.30 | 6.70 | 7.05 | +0.83 | +13.35% | 0.16 | 36 | 228 | 1.05 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 10:59:07 AM EST |
| 42.50 | 6.25 | 6.70 | 6.48 | 5.96 | +0.57 | +10.58% | 0.15 | 1 | 76 | 1.18 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 10:59:07 AM EST |
| 43.00 | 5.40 | 6.35 | 5.88 | 5.35 | +0.46 | +9.41% | 0.14 | 4 | 251 | 0.91 | 0.99 | 0.01 | -0.01 | 8/25/2026 | 8/25/2026 10:59:07 AM EST |
| 43.50 | 3.85 | 6.10 | 4.98 | 4.90 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.56 | 0.99 | 0.01 | -0.01 | 8/24/2026 | 8/25/2026 10:59:07 AM EST |
| 44.00 | 4.70 | 5.20 | 4.95 | 4.58 | +0.33 | +7.77% | 0.11 | 222 | 768 | 0.77 | 0.98 | 0.02 | -0.02 | 8/25/2026 | 8/25/2026 10:59:07 AM EST |
| 44.50 | 3.50 | 4.90 | 4.20 | 3.85 | +1.52 | +65.24% | 0.09 | 16 | 0 | 0.87 | 0.96 | 0.04 | -0.03 | 8/25/2026 | 8/25/2026 10:59:07 AM EST |
| 45.00 | 4.05 | 4.15 | 4.10 | 4.18 | +0.81 | +24.04% | 0.09 | 141 | 1,444 | 0.75 | 0.94 | 0.05 | -0.04 | 8/25/2026 | 8/25/2026 10:59:07 AM EST |
| 45.50 | 3.30 | 3.75 | 3.53 | 2.78 | -0.09 | -3.14% | 0.08 | 2 | 13 | 0.61 | 0.90 | 0.07 | -0.06 | 8/25/2026 | 8/25/2026 10:59:07 AM EST |
| 46.00 | 3.10 | 3.25 | 3.18 | 3.20 | +0.65 | +25.49% | 0.07 | 80 | 1,702 | 0.50 | 0.86 | 0.09 | -0.08 | 8/25/2026 | 8/25/2026 10:59:07 AM EST |
| 46.50 | 2.70 | 3.00 | 2.85 | 2.70 | +0.80 | +42.11% | 0.06 | 2 | 97 | 0.72 | 0.80 | 0.11 | -0.11 | 8/25/2026 | 8/25/2026 10:59:07 AM EST |
| 47.00 | 2.08 | 2.54 | 2.31 | 2.20 | +0.56 | +34.15% | 0.05 | 44 | 543 | 0.56 | 0.74 | 0.13 | -0.13 | 8/25/2026 | 8/25/2026 10:59:07 AM EST |
| 47.50 | 1.85 | 2.11 | 1.98 | 1.93 | +0.47 | +32.20% | 0.04 | 14 | 222 | 0.49 | 0.66 | 0.15 | -0.14 | 8/25/2026 | 8/25/2026 10:59:07 AM EST |
| 48.00 | 1.50 | 1.72 | 1.61 | 1.62 | +0.42 | +35.00% | 0.03 | 126 | 2,978 | 0.52 | 0.58 | 0.15 | -0.16 | 8/25/2026 | 8/25/2026 10:59:07 AM EST |
| 48.50 | 1.20 | 1.55 | 1.38 | 1.02 | +0.10 | +10.87% | 0.03 | 16 | 424 | 0.60 | 0.51 | 0.15 | -0.16 | 8/25/2026 | 8/25/2026 10:59:07 AM EST |
| 49.00 | 0.88 | 1.15 | 1.02 | 1.05 | +0.32 | +43.84% | 0.02 | 79 | 1,419 | 0.57 | 0.43 | 0.15 | -0.16 | 8/25/2026 | 8/25/2026 10:59:07 AM EST |
| 49.50 | 0.63 | 1.06 | 0.85 | 0.85 | +0.24 | +39.35% | 0.02 | 56 | 36 | 0.53 | 0.36 | 0.14 | -0.16 | 8/25/2026 | 8/25/2026 10:59:07 AM EST |
| 50.00 | 0.47 | 0.85 | 0.66 | 0.55 | +0.14 | +34.15% | 0.01 | 244 | 1,574 | 0.51 | 0.30 | 0.13 | -0.15 | 8/25/2026 | 8/25/2026 10:59:07 AM EST |
| 51.00 | 0.28 | 0.46 | 0.37 | 0.37 | +0.14 | +60.87% | 0.01 | 7 | 383 | 0.61 | 0.19 | 0.10 | -0.12 | 8/25/2026 | 8/25/2026 10:59:07 AM EST |
| 52.00 | 0.12 | 0.34 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 297 | 2,266 | 0.55 | 0.12 | 0.07 | -0.09 | 8/25/2026 | 8/25/2026 10:59:07 AM EST |
| 53.00 | 0.08 | 0.11 | 0.10 | 0.10 | +0.03 | +42.86% | 0.00 | 42 | 46 | 0.62 | 0.06 | 0.04 | -0.05 | 8/25/2026 | 8/25/2026 10:59:07 AM EST |
| 54.00 | 0.02 | 0.06 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 39 | 11 | 0.57 | 0.04 | 0.03 | -0.03 | 8/25/2026 | 8/25/2026 10:59:07 AM EST |
| 55.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 100 | 58 | 0.64 | 0.02 | 0.01 | -0.02 | 8/25/2026 | 8/25/2026 10:59:07 AM 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 8/25/2026 10:59:07 AM EST | |||
| 26.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 8/25/2026 10:59:07 AM EST | |||
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/25/2026 10:59:07 AM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/25/2026 10:59:07 AM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/25/2026 10:59:07 AM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.97 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/25/2026 10:59:07 AM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.85 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/25/2026 10:59:07 AM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.73 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/25/2026 10:59:07 AM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 172 | 1.61 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/25/2026 10:59:07 AM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.49 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/25/2026 10:59:07 AM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.38 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 10:59:07 AM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 383 | 1.28 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/25/2026 10:59:07 AM EST |
| 37.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 293 | 1.17 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/25/2026 10:59:07 AM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 839 | 1.06 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 10:59:07 AM EST |
| 38.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.10 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/25/2026 10:59:07 AM EST |
| 39.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.96 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 10:59:07 AM EST |
| 39.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.00 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/25/2026 10:59:07 AM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 226 | 0.94 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 10:59:07 AM EST |
| 40.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.94 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 10:59:07 AM EST |
| 41.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.83 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 10:59:07 AM EST |
| 41.50 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.83 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/25/2026 10:59:07 AM EST |
| 42.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 229 | 0.78 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 10:59:07 AM EST |
| 42.50 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.86 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 10:59:07 AM EST |
| 43.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 371 | 0.75 | -0.01 | 0.01 | -0.01 | 8/24/2026 | 8/25/2026 10:59:07 AM EST |
| 43.50 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.85 | -0.01 | 0.01 | -0.01 | 8/24/2026 | 8/25/2026 10:59:07 AM EST |
| 44.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 276 | 0.73 | -0.02 | 0.02 | -0.02 | 8/24/2026 | 8/25/2026 10:59:07 AM EST |
| 44.50 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 10 | 33 | 0.62 | -0.04 | 0.04 | -0.03 | 8/25/2026 | 8/25/2026 10:59:07 AM EST |
| 45.00 | 0.01 | 0.10 | 0.06 | 0.06 | -0.06 | -50.00% | 0.00 | 67 | 332 | 0.59 | -0.06 | 0.05 | -0.04 | 8/25/2026 | 8/25/2026 10:59:07 AM EST |
| 45.50 | 0.05 | 0.19 | 0.12 | 0.23 | +0.02 | +9.53% | 0.00 | 8 | 85 | 0.59 | -0.10 | 0.07 | -0.06 | 8/25/2026 | 8/25/2026 10:59:07 AM EST |
| 46.00 | 0.10 | 0.17 | 0.14 | 0.11 | -0.18 | -62.07% | 0.00 | 97 | 1,410 | 0.53 | -0.14 | 0.09 | -0.08 | 8/25/2026 | 8/25/2026 10:59:07 AM EST |
| 46.50 | 0.11 | 0.35 | 0.23 | 0.19 | -0.17 | -47.23% | 0.00 | 58 | 32 | 0.53 | -0.20 | 0.11 | -0.11 | 8/25/2026 | 8/25/2026 10:59:07 AM EST |
| 47.00 | 0.21 | 0.35 | 0.28 | 0.22 | -0.33 | -60.00% | 0.01 | 49 | 176 | 0.56 | -0.26 | 0.13 | -0.13 | 8/25/2026 | 8/25/2026 10:59:07 AM EST |
| 47.50 | 0.33 | 0.48 | 0.41 | 0.40 | -0.35 | -46.67% | 0.01 | 53 | 1,213 | 0.55 | -0.34 | 0.15 | -0.14 | 8/25/2026 | 8/25/2026 10:59:07 AM EST |
| 48.00 | 0.46 | 0.64 | 0.55 | 0.83 | -0.07 | -7.78% | 0.01 | 16 | 175 | 0.57 | -0.42 | 0.15 | -0.16 | 8/25/2026 | 8/25/2026 10:59:07 AM EST |
| 48.50 | 0.56 | 0.83 | 0.70 | 1.04 | -0.41 | -28.28% | 0.01 | 2 | 4 | 0.56 | -0.49 | 0.15 | -0.16 | 8/25/2026 | 8/25/2026 10:59:07 AM EST |
| 49.00 | 0.80 | 1.07 | 0.94 | 0.86 | -0.87 | -50.29% | 0.02 | 3 | 5 | 0.54 | -0.57 | 0.15 | -0.16 | 8/25/2026 | 8/25/2026 10:59:07 AM EST |
| 49.50 | 1.09 | 1.34 | 1.22 | 2.07 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.11 | -0.64 | 0.14 | -0.16 | 8/24/2026 | 8/25/2026 10:59:07 AM EST |
| 50.00 | 1.36 | 1.64 | 1.50 | 2.52 | 0.00 | 0.00% | 0.03 | 0 | 126 | 0.65 | -0.70 | 0.13 | -0.15 | 8/24/2026 | 8/25/2026 10:59:07 AM EST |
| 51.00 | 2.13 | 4.25 | 3.19 | 9.55 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.73 | -0.81 | 0.10 | -0.12 | 8/14/2026 | 8/25/2026 10:59:07 AM EST |
| 52.00 | 2.82 | 5.05 | 3.94 | % | 0.08 | 0 | 0 | 1.33 | -0.88 | 0.07 | -0.09 | 8/25/2026 10:59:07 AM EST | |||
| 53.00 | 3.80 | 5.85 | 4.83 | 5.28 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.68 | -0.94 | 0.04 | -0.05 | 8/24/2026 | 8/25/2026 10:59:07 AM EST |
| 54.00 | 4.70 | 6.95 | 5.83 | 5.60 | % | 0.11 | 36 | 0 | 1.83 | -0.96 | 0.03 | -0.03 | 8/25/2026 | 8/25/2026 10:59:07 AM EST | |
| 55.00 | 5.60 | 8.00 | 6.80 | 7.04 | -8.00 | -53.20% | 0.12 | 1 | 0 | 1.92 | -0.98 | 0.01 | -0.02 | 8/25/2026 | 8/25/2026 10:59:07 AM EST |