Options Chain for BARRICK MNG CORP COM SHS (B) - $32.99 as of 9/19/2025 8:47:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.05 | 19.85 | 18.45 | 18.23 | +3.33 | +22.35% | 1.23 | 2 | 2 | 5.59 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 16.00 | 16.00 | 18.95 | 17.48 | 17.24 | % | 1.09 | 2 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:58 PM EST | |
| 17.00 | 14.95 | 18.05 | 16.50 | 12.81 | 0.00 | 0.00% | 0.97 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 3:59:58 PM EST |
| 17.50 | 14.65 | 17.30 | 15.98 | % | 0.91 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:58 PM EST | |||
| 18.00 | 14.15 | 17.05 | 15.60 | 14.30 | +2.53 | +21.50% | 0.87 | 20 | 6 | 4.34 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 18.50 | 13.45 | 15.90 | 14.68 | % | 0.79 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:58 PM EST | |||
| 19.00 | 13.35 | 15.40 | 14.38 | % | 0.76 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:58 PM EST | |||
| 19.50 | 12.75 | 14.90 | 13.83 | % | 0.71 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:58 PM EST | |||
| 20.00 | 12.25 | 14.95 | 13.60 | 13.16 | +4.12 | +45.58% | 0.68 | 4 | 6 | 3.57 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 20.50 | 11.75 | 14.45 | 13.10 | 12.68 | +4.17 | +49.01% | 0.64 | 5 | 5 | 3.50 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 21.00 | 11.10 | 13.35 | 12.23 | 8.05 | 0.00 | 0.00% | 0.58 | 0 | 9 | 3.59 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/19/2025 3:59:58 PM EST |
| 21.50 | 10.75 | 12.90 | 11.83 | 2.74 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/19/2025 3:59:58 PM EST |
| 22.00 | 10.25 | 12.40 | 11.33 | 7.00 | 0.00 | 0.00% | 0.52 | 0 | 7 | 4.08 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 3:59:58 PM EST |
| 22.50 | 9.65 | 11.65 | 10.65 | 4.77 | 0.00 | 0.00% | 0.47 | 0 | 16 | 3.09 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/19/2025 3:59:58 PM EST |
| 23.00 | 9.90 | 11.90 | 10.90 | 9.76 | +3.26 | +50.16% | 0.47 | 7 | 70 | 3.25 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 23.50 | 9.15 | 9.60 | 9.38 | 9.50 | +3.00 | +46.16% | 0.40 | 30 | 46 | 2.20 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 24.00 | 8.25 | 9.10 | 8.68 | 8.99 | +3.07 | +51.86% | 0.36 | 23 | 1,487 | 1.25 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 24.50 | 8.50 | 9.10 | 8.80 | 5.45 | 0.00 | 0.00% | 0.36 | 0 | 20 | 2.26 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:58 PM EST |
| 25.00 | 8.00 | 8.10 | 8.05 | 7.95 | +3.25 | +69.15% | 0.32 | 5 | 206 | 1.24 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 25.50 | 7.50 | 7.60 | 7.55 | 3.55 | 0.00 | 0.00% | 0.30 | 0 | 223 | 1.27 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 3:59:58 PM EST |
| 26.00 | 6.30 | 7.10 | 6.70 | 3.85 | 0.00 | 0.00% | 0.26 | 0 | 250 | 1.70 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:58 PM EST |
| 26.50 | 6.10 | 6.60 | 6.35 | 3.35 | 0.00 | 0.00% | 0.24 | 0 | 186 | 0.90 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:58 PM EST |
| 27.00 | 6.00 | 6.10 | 6.05 | 6.15 | +3.06 | +99.03% | 0.22 | 211 | 678 | 0.84 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 27.50 | 5.30 | 5.60 | 5.45 | 5.39 | +2.86 | +113.05% | 0.20 | 213 | 282 | 0.78 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 28.00 | 5.00 | 5.10 | 5.05 | 5.15 | +2.97 | +136.24% | 0.18 | 20 | 91 | 0.71 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 28.50 | 4.05 | 4.60 | 4.33 | 4.47 | +2.81 | +169.28% | 0.15 | 547 | 644 | 0.65 | 1.00 | 0.01 | 0.00 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 29.00 | 3.75 | 4.10 | 3.93 | 4.09 | +2.93 | +252.59% | 0.14 | 495 | 749 | 0.67 | 0.99 | 0.01 | 0.00 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 29.50 | 3.50 | 3.60 | 3.55 | 3.57 | +2.66 | +292.31% | 0.12 | 71 | 242 | 0.60 | 0.98 | 0.03 | -0.01 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 30.00 | 3.00 | 3.15 | 3.08 | 3.05 | +2.44 | +400.00% | 0.10 | 998 | 1,418 | 0.39 | 0.97 | 0.04 | -0.01 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 31.00 | 2.02 | 2.20 | 2.11 | 2.19 | +1.96 | +852.18% | 0.07 | 1,054 | 862 | 0.37 | 0.89 | 0.11 | -0.03 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 31.50 | 1.66 | 1.80 | 1.73 | 1.71 | +1.58 | +1,215.39% | 0.05 | 863 | 340 | 0.40 | 0.82 | 0.15 | -0.03 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 32.50 | 0.93 | 1.00 | 0.97 | 0.95 | +0.90 | +1,800.00% | 0.03 | 2,474 | 3,086 | 0.37 | 0.63 | 0.22 | -0.05 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 33.00 | 0.66 | 0.72 | 0.69 | 0.68 | +0.65 | +2,166.67% | 0.02 | 4,051 | 1,039 | 0.37 | 0.52 | 0.24 | -0.05 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 34.00 | 0.32 | 0.35 | 0.34 | 0.34 | +0.31 | +1,033.34% | 0.01 | 2,082 | 87 | 0.39 | 0.30 | 0.20 | -0.04 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 34.50 | 0.21 | 0.24 | 0.23 | 0.23 | +0.22 | +2,200.00% | 0.01 | 1,106 | 105 | 0.40 | 0.22 | 0.16 | -0.04 | 9/19/2025 | 9/19/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:58 PM EST | |||
| 16.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 6.26 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 2.13 | 1.07 | 0.36 | 0.00 | 0.00% | 0.06 | 0 | 1 | 5.85 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 2.13 | 1.07 | 0.38 | 0.00 | 0.00% | 0.06 | 0 | 1 | 5.66 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 5.48 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:58 PM EST | |||
| 18.50 | 0.00 | 1.27 | 0.64 | % | 0.03 | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:58 PM EST | |||
| 19.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:58 PM EST | |||
| 19.50 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.05 | 0 | 3 | 4.94 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/19/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.24 | 0.12 | 0.05 | -0.27 | -84.38% | 0.01 | 2 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 20.50 | 0.00 | 0.20 | 0.10 | 0.20 | +0.07 | +53.85% | 0.00 | 1 | 5 | 2.20 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.84 | 0.42 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.10 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 3:59:58 PM EST |
| 21.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.68 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/19/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 0.46 | 0.23 | 0.65 | +0.63 | +3,150.00% | 0.01 | 5 | 62 | 2.37 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.21 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.86 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/19/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.02 | +0.01 | +100.00% | 0.01 | 1 | 95 | 1.34 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 23.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.63 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/19/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 0.36 | 0.18 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 135 | 1.84 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:58 PM EST |
| 24.50 | 0.00 | 0.70 | 0.35 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.15 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/19/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.87 | 0.44 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 89 | 2.21 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:58 PM EST |
| 25.50 | 0.00 | 0.93 | 0.47 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 166 | 2.16 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 1,021 | 0.97 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 26.50 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 371 | 0.76 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 21 | 566 | 0.70 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 27.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 7 | 170 | 0.64 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 41 | 206 | 0.53 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 28.50 | 0.01 | 0.03 | 0.02 | 0.04 | -0.06 | -60.00% | 0.00 | 45 | 643 | 0.60 | 0.00 | 0.01 | 0.00 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 29.00 | 0.00 | 0.17 | 0.09 | 0.03 | -0.15 | -83.34% | 0.00 | 67 | 657 | 0.76 | -0.01 | 0.01 | 0.00 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 29.50 | 0.03 | 0.12 | 0.08 | 0.03 | -0.30 | -90.91% | 0.00 | 271 | 194 | 0.64 | -0.02 | 0.03 | -0.01 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 30.00 | 0.02 | 0.15 | 0.09 | 0.05 | -0.45 | -90.00% | 0.00 | 744 | 173 | 0.61 | -0.03 | 0.04 | -0.01 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 31.00 | 0.08 | 0.11 | 0.10 | 0.10 | -1.57 | -94.02% | 0.00 | 1,884 | 31 | 0.40 | -0.11 | 0.11 | -0.03 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 31.50 | 0.14 | 0.19 | 0.17 | 0.17 | -1.61 | -90.45% | 0.01 | 764 | 15 | 0.38 | -0.18 | 0.15 | -0.03 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 32.50 | 0.40 | 0.57 | 0.49 | 0.43 | -2.31 | -84.31% | 0.02 | 762 | 5 | 0.40 | -0.37 | 0.22 | -0.05 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 33.00 | 0.62 | 0.77 | 0.70 | 0.66 | % | 0.02 | 170 | 0 | 0.39 | -0.48 | 0.24 | -0.05 | 9/19/2025 | 9/19/2025 3:59:58 PM EST | |
| 34.00 | 1.22 | 1.58 | 1.40 | 1.20 | % | 0.04 | 70 | 0 | 0.45 | -0.70 | 0.20 | -0.04 | 9/19/2025 | 9/19/2025 3:59:58 PM EST | |
| 34.50 | 1.64 | 1.75 | 1.70 | 1.59 | -3.26 | -67.22% | 0.05 | 134 | 0 | 0.42 | -0.78 | 0.16 | -0.04 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |