Options Chain for BARRICK MNG CORP COM SHS (B) - $41.44 as of 8/7/2026 5:39:54 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 | 39.60 | 42.00 | 40.80 | 37.75 | 0.00 | 0.00% | 13.60 | 0 | 117 | 7.84 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 5.00 | 37.60 | 40.75 | 39.18 | 38.84 | 0.00 | 0.00% | 7.84 | 0 | 30 | 6.92 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 8/7/2026 4:00:08 PM EST |
| 10.00 | 31.85 | 35.85 | 33.85 | % | 3.39 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 13.00 | 28.70 | 32.85 | 30.78 | 29.32 | 0.00 | 0.00% | 2.37 | 0 | 1 | 3.60 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 8/7/2026 4:00:08 PM EST |
| 15.00 | 27.60 | 30.80 | 29.20 | 22.25 | 0.00 | 0.00% | 1.95 | 0 | 10 | 3.22 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:08 PM EST |
| 18.00 | 24.60 | 27.75 | 26.18 | 23.02 | 0.00 | 0.00% | 1.45 | 0 | 172 | 2.71 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 20.00 | 22.50 | 25.00 | 23.75 | 21.50 | 0.00 | 0.00% | 1.19 | 0 | 365 | 2.10 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 22.00 | 20.65 | 23.80 | 22.23 | 21.63 | +6.01 | +38.48% | 1.01 | 5 | 660 | 2.22 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 25.00 | 17.80 | 19.00 | 18.40 | 13.57 | 0.00 | 0.00% | 0.74 | 0 | 1,119 | 1.10 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 26.00 | 16.50 | 19.55 | 18.03 | % | 0.69 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 27.00 | 15.75 | 17.20 | 16.48 | 9.74 | 0.00 | 0.00% | 0.61 | 0 | 1,343 | 1.08 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:08 PM EST |
| 28.00 | 14.65 | 16.95 | 15.80 | 7.35 | 0.00 | 0.00% | 0.56 | 0 | 34 | 1.32 | 0.99 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 4:00:08 PM EST |
| 29.00 | 12.80 | 16.05 | 14.43 | 7.15 | 0.00 | 0.00% | 0.50 | 0 | 10 | 1.28 | 0.99 | 0.00 | 0.00 | 7/8/2026 | 8/7/2026 4:00:08 PM EST |
| 30.00 | 13.20 | 14.35 | 13.78 | 11.20 | 0.00 | 0.00% | 0.46 | 0 | 680 | 0.95 | 0.99 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 31.00 | 11.70 | 14.05 | 12.88 | 6.33 | 0.00 | 0.00% | 0.42 | 0 | 55 | 1.12 | 0.98 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:08 PM EST |
| 32.00 | 11.00 | 12.55 | 11.78 | 11.79 | +5.59 | +90.17% | 0.37 | 2 | 37 | 0.89 | 0.98 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 33.00 | 10.40 | 11.25 | 10.83 | 10.83 | +2.12 | +24.34% | 0.33 | 12 | 702 | 0.72 | 0.97 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 34.00 | 9.35 | 10.40 | 9.88 | 9.96 | +2.31 | +30.20% | 0.29 | 1 | 307 | 0.71 | 0.95 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 35.00 | 8.70 | 9.10 | 8.90 | 8.98 | +2.24 | +33.24% | 0.25 | 49 | 2,647 | 0.55 | 0.93 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 36.00 | 7.60 | 8.20 | 7.90 | 7.82 | +2.20 | +39.15% | 0.22 | 62 | 130 | 0.53 | 0.91 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 37.00 | 6.95 | 7.95 | 7.45 | 7.10 | +1.88 | +36.02% | 0.20 | 422 | 4,463 | 0.52 | 0.88 | 0.03 | -0.02 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 38.00 | 6.05 | 6.50 | 6.28 | 6.30 | +1.90 | +43.19% | 0.17 | 417 | 1,214 | 0.43 | 0.84 | 0.04 | -0.02 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 39.00 | 5.10 | 5.65 | 5.38 | 5.30 | +1.50 | +39.48% | 0.14 | 109 | 757 | 0.40 | 0.80 | 0.04 | -0.02 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 40.00 | 4.70 | 4.90 | 4.80 | 4.75 | +1.43 | +43.08% | 0.12 | 493 | 4,943 | 0.44 | 0.75 | 0.05 | -0.03 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 41.00 | 4.00 | 4.30 | 4.15 | 4.15 | +1.50 | +56.61% | 0.10 | 60 | 1,000 | 0.45 | 0.69 | 0.05 | -0.03 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 42.00 | 3.40 | 3.70 | 3.55 | 3.52 | +1.34 | +61.47% | 0.08 | 158 | 2,254 | 0.45 | 0.64 | 0.06 | -0.03 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 43.00 | 2.91 | 3.15 | 3.03 | 3.01 | +1.22 | +68.16% | 0.07 | 275 | 1,122 | 0.45 | 0.57 | 0.06 | -0.03 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 44.00 | 2.45 | 2.63 | 2.54 | 2.55 | +1.01 | +65.59% | 0.06 | 727 | 6,145 | 0.45 | 0.51 | 0.06 | -0.03 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 45.00 | 2.05 | 2.20 | 2.13 | 2.20 | +1.02 | +86.45% | 0.05 | 5,720 | 6,302 | 0.45 | 0.46 | 0.06 | -0.03 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 46.00 | 1.67 | 1.90 | 1.79 | 1.90 | +0.91 | +91.92% | 0.04 | 39 | 1,474 | 0.46 | 0.40 | 0.06 | -0.03 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 47.00 | 1.38 | 1.57 | 1.48 | 1.47 | +0.57 | +63.34% | 0.03 | 1,475 | 1,331 | 0.46 | 0.35 | 0.05 | -0.03 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 48.00 | 1.13 | 1.33 | 1.23 | 1.20 | +0.59 | +96.73% | 0.03 | 1,593 | 887 | 0.46 | 0.31 | 0.05 | -0.03 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 49.00 | 0.95 | 1.07 | 1.01 | 0.95 | +0.45 | +90.00% | 0.02 | 313 | 410 | 0.46 | 0.26 | 0.05 | -0.03 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 50.00 | 0.75 | 0.87 | 0.81 | 0.80 | +0.37 | +86.05% | 0.02 | 189 | 3,646 | 0.46 | 0.23 | 0.04 | -0.03 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 55.00 | 0.24 | 0.36 | 0.30 | 0.32 | +0.17 | +113.34% | 0.01 | 688 | 6,793 | 0.48 | 0.10 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 60.00 | 0.07 | 0.30 | 0.19 | 0.11 | -0.03 | -21.43% | 0.00 | 53 | 7,863 | 0.54 | 0.04 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,399 | 0.60 | 0.01 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:08 PM EST |
| 70.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,254 | 0.66 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 75.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 280 | 0.94 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 4:00:08 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,067 | 0.76 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:08 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 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.82 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 8/7/2026 4:00:08 PM EST |
| 10.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 106 | 1.58 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 15.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 248 | 1.53 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 8/7/2026 4:00:08 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.47 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 257 | 1.31 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/7/2026 4:00:08 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,685 | 1.03 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/7/2026 4:00:08 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 970 | 0.77 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 4:00:08 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.73 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:08 PM EST |
| 27.00 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,706 | 0.70 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 28.00 | 0.00 | 0.06 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.65 | -0.01 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:08 PM EST |
| 29.00 | 0.00 | 0.06 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 411 | 0.61 | -0.01 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:08 PM EST |
| 30.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 106 | 5,733 | 0.51 | -0.01 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 31.00 | 0.00 | 0.08 | 0.04 | 0.03 | -0.10 | -76.93% | 0.00 | 5 | 455 | 0.54 | -0.01 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 32.00 | 0.00 | 0.31 | 0.16 | 0.12 | 0.00 | 0.00% | 0.01 | 63 | 884 | 0.66 | -0.02 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 33.00 | 0.07 | 0.13 | 0.10 | 0.08 | -0.07 | -46.67% | 0.00 | 11 | 4,038 | 0.48 | -0.03 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 34.00 | 0.05 | 0.17 | 0.11 | 0.11 | -0.16 | -59.26% | 0.00 | 17 | 2,519 | 0.44 | -0.05 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 35.00 | 0.17 | 0.24 | 0.21 | 0.17 | -0.22 | -56.41% | 0.01 | 70 | 6,175 | 0.46 | -0.07 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 36.00 | 0.15 | 0.36 | 0.26 | 0.28 | -0.29 | -50.88% | 0.01 | 124 | 242 | 0.43 | -0.09 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 37.00 | 0.25 | 0.46 | 0.36 | 0.39 | -0.40 | -50.64% | 0.01 | 106 | 4,899 | 0.43 | -0.12 | 0.03 | -0.02 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 38.00 | 0.41 | 0.65 | 0.53 | 0.60 | -0.46 | -43.40% | 0.01 | 81 | 4,405 | 0.43 | -0.16 | 0.04 | -0.02 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 39.00 | 0.56 | 0.90 | 0.73 | 0.82 | -0.56 | -40.58% | 0.02 | 16 | 310 | 0.43 | -0.20 | 0.04 | -0.02 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 40.00 | 0.95 | 1.19 | 1.07 | 1.08 | -0.74 | -40.66% | 0.03 | 227 | 4,384 | 0.45 | -0.25 | 0.05 | -0.03 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 41.00 | 1.34 | 1.49 | 1.42 | 1.44 | -0.82 | -36.29% | 0.03 | 8 | 156 | 0.45 | -0.31 | 0.05 | -0.03 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 42.00 | 1.70 | 1.89 | 1.80 | 1.84 | -0.91 | -33.10% | 0.04 | 36 | 399 | 0.45 | -0.36 | 0.06 | -0.03 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 43.00 | 2.17 | 2.43 | 2.30 | 2.25 | -1.15 | -33.83% | 0.05 | 144 | 709 | 0.46 | -0.43 | 0.06 | -0.03 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 44.00 | 2.69 | 3.20 | 2.95 | 2.87 | -1.55 | -35.07% | 0.07 | 35 | 253 | 0.48 | -0.49 | 0.06 | -0.03 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 45.00 | 2.91 | 3.50 | 3.21 | 3.40 | -1.59 | -31.87% | 0.07 | 158 | 2,193 | 0.42 | -0.54 | 0.06 | -0.03 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 46.00 | 3.75 | 4.35 | 4.05 | 3.90 | -1.56 | -28.58% | 0.09 | 1 | 807 | 0.46 | -0.60 | 0.06 | -0.03 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 47.00 | 4.40 | 5.10 | 4.75 | 4.50 | -2.22 | -33.04% | 0.10 | 156 | 358 | 0.47 | -0.65 | 0.05 | -0.03 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 48.00 | 4.35 | 6.20 | 5.28 | 11.57 | 0.00 | 0.00% | 0.11 | 0 | 564 | 0.60 | -0.69 | 0.05 | -0.03 | 8/3/2026 | 8/7/2026 4:00:08 PM EST |
| 49.00 | 5.85 | 6.65 | 6.25 | 12.35 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.46 | -0.74 | 0.05 | -0.03 | 7/1/2026 | 8/7/2026 4:00:08 PM EST |
| 50.00 | 6.70 | 7.55 | 7.13 | 8.80 | 0.00 | 0.00% | 0.14 | 0 | 1,612 | 0.48 | -0.77 | 0.04 | -0.03 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 55.00 | 11.05 | 12.25 | 11.65 | 17.79 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.70 | -0.90 | 0.02 | -0.01 | 6/26/2026 | 8/7/2026 4:00:08 PM EST |
| 60.00 | 15.90 | 16.90 | 16.40 | 19.00 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.76 | -0.96 | 0.01 | -0.01 | 5/18/2026 | 8/7/2026 4:00:08 PM EST |
| 65.00 | 20.15 | 22.60 | 21.38 | % | 0.33 | 0 | 0 | 1.09 | -0.99 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 70.00 | 25.05 | 27.55 | 26.30 | % | 0.38 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 75.00 | 30.05 | 32.50 | 31.28 | % | 0.42 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 80.00 | 35.05 | 37.50 | 36.28 | 39.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 8/7/2026 4:00:08 PM EST |