Options Chain for BARRICK MNG CORP COM SHS (B) - $37.11 as of 7/27/2026 1:18:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 33.25 | 35.30 | 34.28 | 34.85 | 0.00 | 0.00% | 11.43 | 0 | 117 | 6.62 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 7/27/2026 1:59:01 PM EST |
| 5.00 | 31.20 | 33.35 | 32.28 | 38.84 | 0.00 | 0.00% | 6.46 | 0 | 30 | 4.66 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 7/27/2026 1:59:01 PM EST |
| 10.00 | 25.20 | 29.20 | 27.20 | % | 2.72 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 7/27/2026 1:59:01 PM EST | |||
| 13.00 | 22.50 | 25.75 | 24.13 | 29.32 | 0.00 | 0.00% | 1.86 | 0 | 1 | 2.58 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 7/27/2026 1:59:01 PM EST |
| 15.00 | 20.50 | 24.25 | 22.38 | 25.84 | 0.00 | 0.00% | 1.49 | 0 | 10 | 2.24 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 7/27/2026 1:59:01 PM EST |
| 18.00 | 18.35 | 20.40 | 19.38 | 19.21 | 0.00 | 0.00% | 1.08 | 0 | 174 | 1.85 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 1:59:01 PM EST |
| 20.00 | 16.50 | 18.20 | 17.35 | 15.10 | 0.00 | 0.00% | 0.87 | 0 | 368 | 1.54 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 1:59:01 PM EST |
| 22.00 | 14.45 | 15.90 | 15.18 | 15.62 | +0.65 | +4.35% | 0.69 | 50 | 660 | 1.23 | 0.99 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 1:59:01 PM EST |
| 25.00 | 11.50 | 12.85 | 12.18 | 12.40 | 0.00 | 0.00% | 0.49 | 0 | 1,120 | 0.96 | 0.98 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 1:59:01 PM EST |
| 26.00 | 10.45 | 12.45 | 11.45 | % | 0.44 | 0 | 0 | 1.09 | 0.98 | 0.01 | 0.00 | 7/27/2026 1:59:01 PM EST | |||
| 27.00 | 9.70 | 11.20 | 10.45 | 10.05 | 0.00 | 0.00% | 0.39 | 0 | 1,343 | 0.93 | 0.96 | 0.01 | -0.01 | 7/9/2026 | 7/27/2026 1:59:01 PM EST |
| 28.00 | 8.75 | 10.25 | 9.50 | 7.35 | 0.00 | 0.00% | 0.34 | 0 | 34 | 0.87 | 0.95 | 0.01 | -0.01 | 7/20/2026 | 7/27/2026 1:59:01 PM EST |
| 29.00 | 7.90 | 9.30 | 8.60 | 7.15 | 0.00 | 0.00% | 0.30 | 0 | 10 | 0.81 | 0.93 | 0.02 | -0.01 | 7/8/2026 | 7/27/2026 1:59:01 PM EST |
| 30.00 | 6.95 | 8.35 | 7.65 | 7.25 | 0.00 | 0.00% | 0.26 | 0 | 690 | 0.75 | 0.90 | 0.03 | -0.01 | 7/23/2026 | 7/27/2026 1:59:01 PM EST |
| 31.00 | 6.10 | 7.10 | 6.60 | 5.46 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.61 | 0.87 | 0.03 | -0.01 | 7/21/2026 | 7/27/2026 1:59:01 PM EST |
| 32.00 | 5.40 | 5.90 | 5.65 | 6.20 | 0.00 | 0.00% | 0.18 | 0 | 37 | 0.48 | 0.83 | 0.04 | -0.02 | 7/22/2026 | 7/27/2026 1:59:01 PM EST |
| 33.00 | 4.90 | 5.10 | 5.00 | 5.22 | -0.05 | -0.95% | 0.15 | 50 | 555 | 0.45 | 0.78 | 0.05 | -0.02 | 7/27/2026 | 7/27/2026 1:59:01 PM EST |
| 34.00 | 4.20 | 4.95 | 4.58 | 4.46 | 0.00 | 0.00% | 0.13 | 0 | 276 | 0.49 | 0.73 | 0.05 | -0.02 | 7/24/2026 | 7/27/2026 1:59:01 PM EST |
| 35.00 | 3.55 | 4.05 | 3.80 | 3.65 | -0.27 | -6.89% | 0.11 | 3 | 2,596 | 0.46 | 0.67 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 1:59:01 PM EST |
| 36.00 | 3.00 | 3.15 | 3.08 | 3.47 | 0.00 | 0.00% | 0.09 | 0 | 110 | 0.48 | 0.61 | 0.06 | -0.02 | 7/24/2026 | 7/27/2026 1:59:01 PM EST |
| 37.00 | 2.49 | 2.59 | 2.54 | 2.56 | -0.09 | -3.40% | 0.07 | 13 | 4,332 | 0.44 | 0.55 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 1:59:01 PM EST |
| 38.00 | 2.07 | 2.15 | 2.11 | 2.10 | -0.12 | -5.41% | 0.06 | 104 | 941 | 0.44 | 0.48 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 1:59:01 PM EST |
| 39.00 | 1.67 | 1.77 | 1.72 | 1.85 | +0.03 | +1.65% | 0.04 | 1 | 584 | 0.44 | 0.42 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 1:59:01 PM EST |
| 40.00 | 1.37 | 1.43 | 1.40 | 1.40 | -0.09 | -6.04% | 0.03 | 91 | 5,031 | 0.44 | 0.37 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 1:59:01 PM EST |
| 41.00 | 1.09 | 1.15 | 1.12 | 1.05 | -0.40 | -27.59% | 0.03 | 7 | 587 | 0.43 | 0.31 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 1:59:01 PM EST |
| 42.00 | 0.86 | 0.94 | 0.90 | 0.88 | -0.11 | -11.12% | 0.02 | 654 | 1,118 | 0.44 | 0.27 | 0.05 | -0.02 | 7/27/2026 | 7/27/2026 1:59:01 PM EST |
| 43.00 | 0.69 | 0.76 | 0.73 | 0.76 | -0.03 | -3.80% | 0.02 | 2 | 1,012 | 0.46 | 0.22 | 0.05 | -0.02 | 7/27/2026 | 7/27/2026 1:59:01 PM EST |
| 44.00 | 0.50 | 0.66 | 0.58 | 0.57 | -0.09 | -13.64% | 0.01 | 1 | 4,688 | 0.45 | 0.19 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 1:59:01 PM EST |
| 45.00 | 0.43 | 0.53 | 0.48 | 0.47 | -0.06 | -11.33% | 0.01 | 16 | 6,339 | 0.45 | 0.16 | 0.04 | -0.01 | 7/27/2026 | 7/27/2026 1:59:01 PM EST |
| 46.00 | 0.35 | 0.61 | 0.48 | 0.35 | -0.12 | -25.54% | 0.01 | 18 | 755 | 0.48 | 0.13 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 1:59:01 PM EST |
| 47.00 | 0.29 | 0.44 | 0.37 | 0.32 | -0.06 | -15.79% | 0.01 | 2 | 1,278 | 0.48 | 0.11 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 1:59:01 PM EST |
| 48.00 | 0.20 | 0.35 | 0.28 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 708 | 0.47 | 0.10 | 0.02 | -0.01 | 7/24/2026 | 7/27/2026 1:59:01 PM EST |
| 49.00 | 0.16 | 0.31 | 0.24 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 402 | 0.48 | 0.08 | 0.02 | -0.01 | 7/10/2026 | 7/27/2026 1:59:01 PM EST |
| 50.00 | 0.15 | 0.18 | 0.17 | 0.17 | +0.01 | +6.25% | 0.00 | 15 | 3,514 | 0.48 | 0.07 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 1:59:01 PM EST |
| 55.00 | 0.06 | 0.10 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 21 | 6,658 | 0.52 | 0.03 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 1:59:01 PM EST |
| 60.00 | 0.02 | 0.06 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 4 | 7,639 | 0.55 | 0.01 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 1:59:01 PM EST |
| 65.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,399 | 0.70 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 1:59:01 PM EST |
| 70.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,254 | 0.76 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 1:59:01 PM EST |
| 75.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 280 | 0.81 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 1:59:01 PM EST |
| 80.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,077 | 0.92 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 1:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 7/27/2026 1:59:01 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.37 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/27/2026 1:59:01 PM EST |
| 10.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/27/2026 1:59:01 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 106 | 1.26 | 0.00 | 0.00 | 0.00 | 7/27/2026 1:59:01 PM EST | |||
| 15.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 248 | 1.20 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 7/27/2026 1:59:01 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.12 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 1:59:01 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.77 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 1:59:01 PM EST |
| 22.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,685 | 0.68 | -0.01 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 1:59:01 PM EST |
| 25.00 | 0.01 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 970 | 0.49 | -0.02 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 1:59:01 PM EST |
| 26.00 | 0.06 | 0.12 | 0.09 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.52 | -0.02 | 0.01 | 0.00 | 7/17/2026 | 7/27/2026 1:59:01 PM EST |
| 27.00 | 0.05 | 0.14 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,707 | 0.48 | -0.04 | 0.01 | -0.01 | 7/24/2026 | 7/27/2026 1:59:01 PM EST |
| 28.00 | 0.09 | 0.16 | 0.13 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.46 | -0.05 | 0.01 | -0.01 | 7/20/2026 | 7/27/2026 1:59:01 PM EST |
| 29.00 | 0.16 | 0.27 | 0.22 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 327 | 0.47 | -0.07 | 0.02 | -0.01 | 7/24/2026 | 7/27/2026 1:59:01 PM EST |
| 30.00 | 0.27 | 0.39 | 0.33 | 0.33 | -0.03 | -8.34% | 0.01 | 3 | 6,491 | 0.47 | -0.10 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 1:59:01 PM EST |
| 31.00 | 0.40 | 0.54 | 0.47 | 0.45 | -0.01 | -2.18% | 0.02 | 2 | 108 | 0.47 | -0.13 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 1:59:01 PM EST |
| 32.00 | 0.57 | 0.81 | 0.69 | 0.65 | +0.03 | +4.84% | 0.02 | 7 | 859 | 0.47 | -0.17 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 1:59:01 PM EST |
| 33.00 | 0.83 | 0.92 | 0.88 | 0.83 | +0.02 | +2.47% | 0.03 | 56 | 3,961 | 0.46 | -0.22 | 0.05 | -0.02 | 7/27/2026 | 7/27/2026 1:59:01 PM EST |
| 34.00 | 1.12 | 1.21 | 1.17 | 1.25 | +0.14 | +12.62% | 0.03 | 28 | 1,789 | 0.45 | -0.27 | 0.05 | -0.02 | 7/27/2026 | 7/27/2026 1:59:01 PM EST |
| 35.00 | 1.45 | 1.56 | 1.51 | 1.52 | -0.06 | -3.80% | 0.04 | 48 | 6,069 | 0.46 | -0.33 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 1:59:01 PM EST |
| 36.00 | 1.82 | 2.01 | 1.92 | 1.90 | -0.03 | -1.56% | 0.05 | 17 | 232 | 0.44 | -0.39 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 1:59:01 PM EST |
| 37.00 | 2.40 | 2.47 | 2.44 | 2.43 | -0.01 | -0.41% | 0.07 | 15 | 4,613 | 0.45 | -0.45 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 1:59:01 PM EST |
| 38.00 | 2.91 | 3.05 | 2.98 | 2.98 | -0.02 | -0.67% | 0.08 | 6 | 4,427 | 0.45 | -0.52 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 1:59:01 PM EST |
| 39.00 | 3.45 | 3.85 | 3.65 | 5.06 | 0.00 | 0.00% | 0.09 | 0 | 99 | 0.47 | -0.58 | 0.06 | -0.02 | 7/20/2026 | 7/27/2026 1:59:01 PM EST |
| 40.00 | 4.15 | 4.40 | 4.28 | 4.21 | +0.21 | +5.25% | 0.11 | 1 | 4,357 | 0.46 | -0.63 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 1:59:01 PM EST |
| 41.00 | 4.90 | 5.40 | 5.15 | 4.80 | 0.00 | 0.00% | 0.13 | 0 | 137 | 0.48 | -0.69 | 0.06 | -0.02 | 7/24/2026 | 7/27/2026 1:59:01 PM EST |
| 42.00 | 5.65 | 6.00 | 5.83 | 7.02 | 0.00 | 0.00% | 0.14 | 0 | 387 | 0.47 | -0.73 | 0.05 | -0.02 | 7/21/2026 | 7/27/2026 1:59:01 PM EST |
| 43.00 | 6.00 | 7.05 | 6.53 | 6.32 | 0.00 | 0.00% | 0.15 | 0 | 553 | 0.42 | -0.78 | 0.05 | -0.02 | 7/22/2026 | 7/27/2026 1:59:01 PM EST |
| 44.00 | 6.65 | 7.85 | 7.25 | 7.73 | 0.00 | 0.00% | 0.16 | 0 | 253 | 0.56 | -0.81 | 0.04 | -0.02 | 7/14/2026 | 7/27/2026 1:59:01 PM EST |
| 45.00 | 7.85 | 8.60 | 8.23 | 9.35 | 0.00 | 0.00% | 0.18 | 0 | 2,199 | 0.54 | -0.84 | 0.04 | -0.01 | 7/21/2026 | 7/27/2026 1:59:01 PM EST |
| 46.00 | 8.40 | 9.80 | 9.10 | 11.50 | 0.00 | 0.00% | 0.20 | 0 | 75 | 0.62 | -0.87 | 0.03 | -0.01 | 7/16/2026 | 7/27/2026 1:59:01 PM EST |
| 47.00 | 9.35 | 11.50 | 10.43 | 12.98 | 0.00 | 0.00% | 0.22 | 0 | 358 | 0.82 | -0.89 | 0.03 | -0.01 | 7/17/2026 | 7/27/2026 1:59:01 PM EST |
| 48.00 | 10.30 | 11.65 | 10.98 | 13.34 | 0.00 | 0.00% | 0.23 | 0 | 587 | 0.66 | -0.90 | 0.02 | -0.01 | 7/17/2026 | 7/27/2026 1:59:01 PM EST |
| 49.00 | 11.20 | 12.55 | 11.88 | 12.35 | 0.00 | 0.00% | 0.24 | 0 | 11 | 0.66 | -0.92 | 0.02 | -0.01 | 7/1/2026 | 7/27/2026 1:59:01 PM EST |
| 50.00 | 12.15 | 13.45 | 12.80 | 14.15 | 0.00 | 0.00% | 0.26 | 0 | 1,672 | 0.66 | -0.93 | 0.02 | -0.01 | 7/21/2026 | 7/27/2026 1:59:01 PM EST |
| 55.00 | 15.90 | 19.30 | 17.60 | 17.79 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.05 | -0.97 | 0.01 | 0.00 | 6/26/2026 | 7/27/2026 1:59:01 PM EST |
| 60.00 | 21.75 | 24.30 | 23.03 | 19.00 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.19 | -0.99 | 0.00 | 0.00 | 5/18/2026 | 7/27/2026 1:59:01 PM EST |
| 65.00 | 26.70 | 28.85 | 27.78 | % | 0.43 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/27/2026 1:59:01 PM EST | |||
| 70.00 | 31.65 | 33.90 | 32.78 | % | 0.47 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/27/2026 1:59:01 PM EST | |||
| 75.00 | 36.85 | 38.90 | 37.88 | % | 0.51 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/27/2026 1:59:01 PM EST | |||
| 80.00 | 41.75 | 44.15 | 42.95 | 39.50 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 7/27/2026 1:59:01 PM EST |