Options Chain for BARRICK MNG CORP COM SHS (B) - $21.50 as of 7/30/2025 7:48:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 13.35 | 15.90 | 14.63 | % | 2.09 | 0 | 4 | 3.78 | 1.00 | 0.00 | 0.00 | 7/30/2025 3:59:54 PM EST | |||
| 8.00 | 11.70 | 14.95 | 13.33 | % | 1.67 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 7/30/2025 3:59:54 PM EST | |||
| 9.00 | 11.40 | 13.85 | 12.63 | % | 1.40 | 0 | 12 | 2.98 | 1.00 | 0.00 | 0.00 | 7/30/2025 3:59:54 PM EST | |||
| 10.00 | 10.50 | 12.90 | 11.70 | 11.40 | 0.00 | 0.00% | 1.17 | 0 | 38 | 2.71 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/30/2025 3:59:54 PM EST |
| 11.00 | 9.45 | 11.85 | 10.65 | 7.90 | 0.00 | 0.00% | 0.97 | 0 | 10 | 2.44 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 7/30/2025 3:59:54 PM EST |
| 12.00 | 8.40 | 10.85 | 9.63 | 9.50 | 0.00 | 0.00% | 0.80 | 0 | 36 | 2.20 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/30/2025 3:59:54 PM EST |
| 13.00 | 8.10 | 8.95 | 8.53 | 8.80 | 0.00 | 0.00% | 0.66 | 0 | 987 | 1.73 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/30/2025 3:59:54 PM EST |
| 14.00 | 7.10 | 7.25 | 7.18 | 7.10 | -0.36 | -4.83% | 0.51 | 1 | 261 | 0.66 | 0.99 | 0.00 | 0.00 | 7/30/2025 | 7/30/2025 3:59:54 PM EST |
| 15.00 | 6.10 | 6.25 | 6.18 | 6.50 | 0.00 | 0.00% | 0.41 | 1 | 1,194 | 0.64 | 0.98 | 0.01 | 0.00 | 7/30/2025 | 7/30/2025 3:59:54 PM EST |
| 16.00 | 5.10 | 6.65 | 5.88 | 5.40 | -0.14 | -2.53% | 0.37 | 10 | 926 | 0.54 | 0.96 | 0.02 | 0.00 | 7/30/2025 | 7/30/2025 3:59:54 PM EST |
| 17.00 | 4.15 | 4.30 | 4.23 | 4.32 | -0.13 | -2.93% | 0.25 | 1 | 14,040 | 0.40 | 0.92 | 0.04 | -0.01 | 7/30/2025 | 7/30/2025 3:59:54 PM EST |
| 18.00 | 3.20 | 3.35 | 3.28 | 3.10 | -0.55 | -15.07% | 0.18 | 14 | 4,751 | 0.35 | 0.88 | 0.06 | -0.01 | 7/30/2025 | 7/30/2025 3:59:54 PM EST |
| 19.00 | 2.37 | 2.42 | 2.40 | 2.40 | -0.35 | -12.73% | 0.13 | 20 | 17,354 | 0.33 | 0.81 | 0.10 | -0.01 | 7/30/2025 | 7/30/2025 3:59:54 PM EST |
| 20.00 | 1.62 | 1.66 | 1.64 | 1.57 | -0.32 | -16.94% | 0.08 | 28 | 20,891 | 0.32 | 0.70 | 0.14 | -0.01 | 7/30/2025 | 7/30/2025 3:59:54 PM EST |
| 21.00 | 1.03 | 1.08 | 1.06 | 1.05 | -0.26 | -19.85% | 0.05 | 88 | 7,516 | 0.31 | 0.55 | 0.17 | -0.01 | 7/30/2025 | 7/30/2025 3:59:54 PM EST |
| 22.00 | 0.63 | 0.66 | 0.65 | 0.63 | -0.19 | -23.18% | 0.03 | 874 | 39,164 | 0.32 | 0.38 | 0.17 | -0.01 | 7/30/2025 | 7/30/2025 3:59:54 PM EST |
| 23.00 | 0.35 | 0.39 | 0.37 | 0.38 | -0.11 | -22.45% | 0.02 | 148 | 12,713 | 0.32 | 0.25 | 0.13 | -0.01 | 7/30/2025 | 7/30/2025 3:59:54 PM EST |
| 24.00 | 0.19 | 0.23 | 0.21 | 0.21 | -0.05 | -19.24% | 0.01 | 69 | 6,538 | 0.33 | 0.16 | 0.10 | -0.01 | 7/30/2025 | 7/30/2025 3:59:54 PM EST |
| 25.00 | 0.12 | 0.14 | 0.13 | 0.13 | -0.04 | -23.53% | 0.01 | 193 | 9,460 | 0.34 | 0.10 | 0.07 | 0.00 | 7/30/2025 | 7/30/2025 3:59:54 PM EST |
| 26.00 | 0.07 | 0.10 | 0.09 | 0.10 | -0.01 | -9.10% | 0.00 | 125 | 580 | 0.36 | 0.06 | 0.05 | 0.00 | 7/30/2025 | 7/30/2025 3:59:54 PM EST |
| 27.00 | 0.04 | 0.14 | 0.09 | 0.07 | -0.01 | -12.50% | 0.00 | 90 | 1,808 | 0.40 | 0.04 | 0.03 | 0.00 | 7/30/2025 | 7/30/2025 3:59:54 PM EST |
| 28.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.45 | 0.02 | 0.02 | 0.00 | 7/25/2025 | 7/30/2025 3:59:54 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.52 | 0.01 | 0.01 | 0.00 | 7/23/2025 | 7/30/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,145 | 0.51 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/30/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,837 | 0.54 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/30/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/30/2025 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/30/2025 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 3 | 1.24 | 0.00 | 0.00 | 0.00 | 7/30/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 465 | 1.15 | 0.00 | 0.00 | 0.00 | 7/30/2025 3:59:54 PM EST | |||
| 11.00 | 0.00 | 1.27 | 0.64 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 72 | 2.09 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/30/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 1.27 | 0.64 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 718 | 1.88 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/30/2025 3:59:54 PM EST |
| 13.00 | 0.02 | 0.34 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11,962 | 0.83 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/30/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 0.58 | 0.29 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 8,889 | 1.10 | -0.01 | 0.00 | 0.00 | 7/29/2025 | 7/30/2025 3:59:54 PM EST |
| 15.00 | 0.03 | 0.10 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 18,124 | 0.53 | -0.02 | 0.01 | 0.00 | 7/23/2025 | 7/30/2025 3:59:54 PM EST |
| 16.00 | 0.04 | 0.10 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12,974 | 0.46 | -0.04 | 0.02 | 0.00 | 7/28/2025 | 7/30/2025 3:59:54 PM EST |
| 17.00 | 0.05 | 0.09 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 21 | 22,324 | 0.38 | -0.08 | 0.04 | -0.01 | 7/30/2025 | 7/30/2025 3:59:54 PM EST |
| 18.00 | 0.10 | 0.13 | 0.12 | 0.10 | +0.02 | +25.00% | 0.01 | 42 | 12,821 | 0.34 | -0.12 | 0.06 | -0.01 | 7/30/2025 | 7/30/2025 3:59:54 PM EST |
| 19.00 | 0.23 | 0.26 | 0.25 | 0.21 | +0.03 | +16.67% | 0.01 | 11 | 11,644 | 0.32 | -0.19 | 0.10 | -0.01 | 7/30/2025 | 7/30/2025 3:59:54 PM EST |
| 20.00 | 0.47 | 0.49 | 0.48 | 0.51 | +0.13 | +34.22% | 0.02 | 49 | 11,273 | 0.31 | -0.30 | 0.14 | -0.01 | 7/30/2025 | 7/30/2025 3:59:54 PM EST |
| 21.00 | 0.89 | 0.92 | 0.91 | 0.90 | +0.21 | +30.44% | 0.04 | 42 | 2,803 | 0.31 | -0.45 | 0.17 | -0.01 | 7/30/2025 | 7/30/2025 3:59:54 PM EST |
| 22.00 | 1.46 | 1.51 | 1.49 | 1.43 | +0.17 | +13.50% | 0.07 | 107 | 4,604 | 0.31 | -0.62 | 0.17 | -0.01 | 7/30/2025 | 7/30/2025 3:59:54 PM EST |
| 23.00 | 2.20 | 2.24 | 2.22 | 1.95 | -0.01 | -0.51% | 0.10 | 5 | 650 | 0.32 | -0.75 | 0.13 | -0.01 | 7/30/2025 | 7/30/2025 3:59:54 PM EST |
| 24.00 | 3.05 | 3.10 | 3.08 | 2.65 | 0.00 | 0.00% | 0.13 | 0 | 80 | 0.33 | -0.84 | 0.10 | -0.01 | 7/25/2025 | 7/30/2025 3:59:54 PM EST |
| 25.00 | 3.05 | 5.05 | 4.05 | 3.89 | 0.00 | 0.00% | 0.16 | 0 | 2,307 | 0.17 | -0.90 | 0.07 | 0.00 | 7/24/2025 | 7/30/2025 3:59:54 PM EST |
| 26.00 | 4.85 | 5.35 | 5.10 | 4.94 | 0.00 | 0.00% | 0.20 | 0 | 9 | 0.77 | -0.94 | 0.05 | 0.00 | 7/11/2025 | 7/30/2025 3:59:54 PM EST |
| 27.00 | 5.30 | 6.50 | 5.90 | % | 0.22 | 0 | 5 | 0.67 | -0.96 | 0.03 | 0.00 | 7/30/2025 3:59:54 PM EST | |||
| 28.00 | 6.25 | 7.55 | 6.90 | 6.90 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.84 | -0.98 | 0.02 | 0.00 | 6/18/2025 | 7/30/2025 3:59:54 PM EST |
| 29.00 | 7.50 | 8.15 | 7.83 | 7.95 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.86 | -0.99 | 0.01 | 0.00 | 6/18/2025 | 7/30/2025 3:59:54 PM EST |
| 30.00 | 8.30 | 9.30 | 8.80 | % | 0.29 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/30/2025 3:59:54 PM EST | |||
| 35.00 | 13.15 | 14.30 | 13.73 | 15.40 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 7/30/2025 3:59:54 PM EST |