Options Chain for BARRICK MNG CORP COM SHS (B) - $38.21 as of 8/4/2026 9:02:24 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 | 12.00 | 14.70 | 13.35 | 11.85 | 0.00 | 0.00% | 0.53 | 0 | 5 | 1.52 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 4:00:04 PM EST |
| 27.00 | 9.85 | 13.45 | 11.65 | % | 0.43 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:04 PM EST | |||
| 28.00 | 8.85 | 12.50 | 10.68 | % | 0.38 | 0 | 0 | 1.25 | 0.99 | 0.01 | 0.00 | 8/4/2026 4:00:04 PM EST | |||
| 29.00 | 8.45 | 10.15 | 9.30 | 7.90 | 0.00 | 0.00% | 0.32 | 0 | 8 | 0.95 | 0.98 | 0.01 | 0.00 | 8/3/2026 | 8/4/2026 4:00:04 PM EST |
| 30.00 | 7.45 | 9.00 | 8.23 | % | 0.27 | 0 | 0 | 0.82 | 0.96 | 0.02 | -0.01 | 8/4/2026 4:00:04 PM EST | |||
| 31.00 | 6.35 | 8.25 | 7.30 | % | 0.24 | 0 | 0 | 0.83 | 0.93 | 0.03 | -0.01 | 8/4/2026 4:00:04 PM EST | |||
| 32.00 | 5.45 | 7.75 | 6.60 | % | 0.21 | 0 | 0 | 0.89 | 0.89 | 0.03 | -0.01 | 8/4/2026 4:00:04 PM EST | |||
| 33.00 | 4.95 | 6.35 | 5.65 | % | 0.17 | 0 | 0 | 0.69 | 0.85 | 0.04 | -0.02 | 8/4/2026 4:00:04 PM EST | |||
| 34.00 | 4.15 | 5.35 | 4.75 | % | 0.14 | 0 | 0 | 0.61 | 0.80 | 0.05 | -0.02 | 8/4/2026 4:00:04 PM EST | |||
| 35.00 | 3.75 | 4.55 | 4.15 | % | 0.12 | 0 | 0 | 0.47 | 0.74 | 0.06 | -0.02 | 8/4/2026 4:00:04 PM EST | |||
| 36.00 | 2.20 | 3.80 | 3.00 | 3.26 | % | 0.08 | 15 | 0 | 0.33 | 0.68 | 0.06 | -0.03 | 8/4/2026 | 8/4/2026 4:00:04 PM EST | |
| 37.00 | 2.61 | 3.25 | 2.93 | 2.34 | 0.00 | 0.00% | 0.08 | 0 | 582 | 0.48 | 0.61 | 0.07 | -0.03 | 8/3/2026 | 8/4/2026 4:00:04 PM EST |
| 38.00 | 1.24 | 2.61 | 1.93 | 1.60 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.38 | 0.54 | 0.07 | -0.03 | 8/3/2026 | 8/4/2026 4:00:04 PM EST |
| 39.00 | 0.92 | 2.16 | 1.54 | % | 0.04 | 0 | 0 | 0.39 | 0.47 | 0.07 | -0.03 | 8/4/2026 4:00:04 PM EST | |||
| 40.00 | 1.16 | 1.64 | 1.40 | 1.47 | +0.37 | +33.64% | 0.03 | 44 | 27 | 0.44 | 0.39 | 0.07 | -0.03 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 41.00 | 0.84 | 1.43 | 1.14 | 1.17 | % | 0.03 | 16 | 0 | 0.45 | 0.33 | 0.07 | -0.02 | 8/4/2026 | 8/4/2026 4:00:04 PM EST | |
| 42.00 | 0.80 | 1.00 | 0.90 | 0.90 | +0.21 | +30.44% | 0.02 | 10 | 11 | 0.45 | 0.26 | 0.06 | -0.02 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 43.00 | 0.56 | 0.78 | 0.67 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.45 | 0.21 | 0.05 | -0.02 | 8/3/2026 | 8/4/2026 4:00:04 PM EST |
| 44.00 | 0.15 | 0.78 | 0.47 | 0.47 | +0.15 | +46.88% | 0.01 | 1 | 4 | 0.42 | 0.16 | 0.05 | -0.02 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 45.00 | 0.14 | 0.59 | 0.37 | % | 0.01 | 0 | 0 | 0.43 | 0.12 | 0.04 | -0.01 | 8/4/2026 4:00:04 PM EST | |||
| 46.00 | 0.05 | 0.47 | 0.26 | % | 0.01 | 0 | 0 | 0.42 | 0.09 | 0.03 | -0.01 | 8/4/2026 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.57 | 0.03 | 0.01 | 0.00 | 8/4/2026 4:00:04 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:04 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 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:04 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:04 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.92 | -0.01 | 0.01 | 0.00 | 8/4/2026 4:00:04 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.85 | -0.02 | 0.01 | 0.00 | 8/4/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.77 | -0.04 | 0.02 | -0.01 | 7/31/2026 | 8/4/2026 4:00:04 PM EST |
| 31.00 | 0.01 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.49 | -0.07 | 0.03 | -0.01 | 8/4/2026 4:00:04 PM EST | |||
| 32.00 | 0.05 | 0.48 | 0.27 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.42 | -0.11 | 0.03 | -0.01 | 8/3/2026 | 8/4/2026 4:00:04 PM EST |
| 33.00 | 0.33 | 0.53 | 0.43 | 0.34 | % | 0.01 | 2 | 0 | 0.45 | -0.15 | 0.04 | -0.02 | 8/4/2026 | 8/4/2026 4:00:04 PM EST | |
| 34.00 | 0.52 | 0.84 | 0.68 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.46 | -0.20 | 0.05 | -0.02 | 8/3/2026 | 8/4/2026 4:00:04 PM EST |
| 35.00 | 0.78 | 1.36 | 1.07 | 0.76 | -0.38 | -33.34% | 0.03 | 4 | 19 | 0.49 | -0.26 | 0.06 | -0.02 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 36.00 | 1.08 | 1.71 | 1.40 | 1.16 | % | 0.04 | 7 | 0 | 0.49 | -0.32 | 0.06 | -0.03 | 8/4/2026 | 8/4/2026 4:00:04 PM EST | |
| 37.00 | 1.45 | 1.83 | 1.64 | 2.07 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.45 | -0.39 | 0.07 | -0.03 | 8/3/2026 | 8/4/2026 4:00:04 PM EST |
| 38.00 | 1.89 | 2.29 | 2.09 | % | 0.05 | 0 | 0 | 0.44 | -0.46 | 0.07 | -0.03 | 8/4/2026 4:00:04 PM EST | |||
| 39.00 | 2.40 | 2.81 | 2.61 | 2.78 | % | 0.07 | 2 | 0 | 0.44 | -0.53 | 0.07 | -0.03 | 8/4/2026 | 8/4/2026 4:00:04 PM EST | |
| 40.00 | 2.98 | 3.35 | 3.17 | 3.88 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.42 | -0.61 | 0.07 | -0.03 | 8/3/2026 | 8/4/2026 4:00:04 PM EST |
| 41.00 | 3.65 | 4.10 | 3.88 | % | 0.09 | 0 | 0 | 0.43 | -0.67 | 0.07 | -0.02 | 8/4/2026 4:00:04 PM EST | |||
| 42.00 | 4.35 | 5.05 | 4.70 | % | 0.11 | 0 | 0 | 0.44 | -0.74 | 0.06 | -0.02 | 8/4/2026 4:00:04 PM EST | |||
| 43.00 | 5.00 | 5.80 | 5.40 | % | 0.13 | 0 | 0 | 0.40 | -0.79 | 0.05 | -0.02 | 8/4/2026 4:00:04 PM EST | |||
| 44.00 | 5.75 | 7.20 | 6.48 | % | 0.15 | 0 | 0 | 0.67 | -0.84 | 0.05 | -0.02 | 8/4/2026 4:00:04 PM EST | |||
| 45.00 | 6.60 | 8.05 | 7.33 | % | 0.16 | 0 | 0 | 0.69 | -0.88 | 0.04 | -0.01 | 8/4/2026 4:00:04 PM EST | |||
| 46.00 | 6.95 | 9.30 | 8.13 | % | 0.18 | 0 | 0 | 0.80 | -0.91 | 0.03 | -0.01 | 8/4/2026 4:00:04 PM EST | |||
| 50.00 | 10.10 | 13.10 | 11.60 | % | 0.23 | 0 | 0 | 0.92 | -0.97 | 0.01 | 0.00 | 8/4/2026 4:00:04 PM EST | |||
| 55.00 | 15.00 | 18.10 | 16.55 | % | 0.30 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:04 PM EST |