Options Chain for BARRICK MNG CORP COM SHS (B) - $42.09 as of 8/18/2026 8:50:08 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 | 15.75 | 19.05 | 17.40 | % | 0.70 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 27.00 | 13.75 | 16.00 | 14.88 | % | 0.55 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 28.00 | 12.75 | 15.00 | 13.88 | % | 0.50 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 29.00 | 11.75 | 14.00 | 12.88 | % | 0.44 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 30.00 | 10.85 | 13.00 | 11.93 | 10.55 | 0.00 | 0.00% | 0.40 | 0 | 6 | 1.58 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 4:00:00 PM EST |
| 31.00 | 10.10 | 11.65 | 10.88 | % | 0.35 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 32.00 | 9.20 | 10.70 | 9.95 | % | 0.31 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 33.00 | 8.20 | 9.70 | 8.95 | % | 0.27 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 34.00 | 7.40 | 8.65 | 8.03 | 7.10 | 0.00 | 0.00% | 0.24 | 0 | 17 | 0.98 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 4:00:00 PM EST |
| 35.00 | 6.90 | 7.70 | 7.30 | 6.00 | 0.00 | 0.00% | 0.21 | 0 | 45 | 0.91 | 1.00 | 0.01 | 0.00 | 8/10/2026 | 8/18/2026 4:00:00 PM EST |
| 36.00 | 6.00 | 6.65 | 6.33 | 3.59 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.79 | 0.97 | 0.03 | 0.00 | 8/4/2026 | 8/18/2026 4:00:00 PM EST |
| 37.00 | 4.15 | 5.95 | 5.05 | 4.60 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.82 | 0.93 | 0.04 | -0.01 | 8/5/2026 | 8/18/2026 4:00:00 PM EST |
| 38.00 | 3.75 | 4.70 | 4.23 | 4.97 | 0.00 | 0.00% | 0.11 | 0 | 37 | 0.62 | 0.88 | 0.06 | -0.02 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 38.50 | 3.25 | 4.40 | 3.83 | % | 0.10 | 0 | 0 | 0.65 | 0.85 | 0.07 | -0.02 | 8/18/2026 4:00:00 PM EST | |||
| 39.00 | 2.95 | 3.85 | 3.40 | 3.23 | -0.91 | -21.99% | 0.09 | 5 | 55 | 0.58 | 0.81 | 0.08 | -0.03 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 39.50 | 2.50 | 3.25 | 2.88 | % | 0.07 | 0 | 0 | 0.49 | 0.77 | 0.08 | -0.03 | 8/18/2026 4:00:00 PM EST | |||
| 40.00 | 2.50 | 3.25 | 2.88 | 2.68 | -0.53 | -16.52% | 0.07 | 7 | 230 | 0.49 | 0.72 | 0.09 | -0.03 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 40.50 | 2.15 | 2.64 | 2.40 | % | 0.06 | 0 | 0 | 0.44 | 0.67 | 0.10 | -0.04 | 8/18/2026 4:00:00 PM EST | |||
| 41.00 | 1.79 | 2.25 | 2.02 | 2.03 | -0.66 | -24.54% | 0.05 | 9 | 113 | 0.42 | 0.62 | 0.10 | -0.04 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 41.50 | 1.68 | 1.96 | 1.82 | 1.67 | % | 0.04 | 2 | 0 | 0.44 | 0.57 | 0.10 | -0.04 | 8/18/2026 | 8/18/2026 4:00:00 PM EST | |
| 42.00 | 1.34 | 1.66 | 1.50 | 1.50 | -0.38 | -20.22% | 0.04 | 5 | 419 | 0.42 | 0.51 | 0.11 | -0.04 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 42.50 | 1.12 | 1.43 | 1.28 | 1.49 | -0.19 | -11.31% | 0.03 | 1 | 3 | 0.42 | 0.46 | 0.11 | -0.04 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 43.00 | 0.91 | 1.31 | 1.11 | 1.44 | 0.00 | 0.00% | 0.03 | 0 | 102 | 0.43 | 0.41 | 0.10 | -0.04 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 44.00 | 0.61 | 0.87 | 0.74 | 0.90 | -0.18 | -16.67% | 0.02 | 2 | 463 | 0.42 | 0.32 | 0.09 | -0.04 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 45.00 | 0.45 | 0.62 | 0.54 | 0.50 | -0.27 | -35.07% | 0.01 | 51 | 187 | 0.43 | 0.24 | 0.08 | -0.03 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 46.00 | 0.35 | 0.44 | 0.40 | 0.36 | -0.18 | -33.34% | 0.01 | 2 | 397 | 0.45 | 0.18 | 0.07 | -0.03 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 47.00 | 0.17 | 0.41 | 0.29 | 0.27 | -0.11 | -28.95% | 0.01 | 3 | 45 | 0.46 | 0.13 | 0.05 | -0.03 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 48.00 | 0.13 | 0.42 | 0.28 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.51 | 0.10 | 0.04 | -0.02 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 49.00 | 0.00 | 0.64 | 0.32 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.74 | 0.05 | 0.03 | -0.01 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.10 | -0.04 | -28.58% | 0.01 | 41 | 39 | 0.74 | 0.04 | 0.02 | -0.01 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 51.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.84 | 0.02 | 0.01 | -0.01 | 8/18/2026 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.54 | 0.27 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 4:00:00 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 27.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 28.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 29.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.88 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 4:00:00 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 4:00:00 PM EST |
| 32.00 | 0.00 | 0.53 | 0.27 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 106 | 1.09 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 4:00:00 PM EST |
| 33.00 | 0.00 | 0.73 | 0.37 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.11 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 4:00:00 PM EST |
| 34.00 | 0.00 | 0.55 | 0.28 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.92 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 0.57 | 0.29 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.84 | 0.00 | 0.01 | 0.00 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 36.00 | 0.00 | 0.62 | 0.31 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.77 | -0.03 | 0.03 | 0.00 | 8/11/2026 | 8/18/2026 4:00:00 PM EST |
| 37.00 | 0.05 | 0.35 | 0.20 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.44 | -0.07 | 0.04 | -0.01 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 38.00 | 0.15 | 0.34 | 0.25 | 0.26 | +0.05 | +23.81% | 0.01 | 6 | 263 | 0.41 | -0.12 | 0.06 | -0.02 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 38.50 | 0.27 | 0.40 | 0.34 | 0.32 | % | 0.01 | 101 | 0 | 0.42 | -0.15 | 0.07 | -0.02 | 8/18/2026 | 8/18/2026 4:00:00 PM EST | |
| 39.00 | 0.18 | 0.55 | 0.37 | 0.45 | +0.11 | +32.36% | 0.01 | 2 | 1,193 | 0.38 | -0.19 | 0.08 | -0.03 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 39.50 | 0.42 | 0.58 | 0.50 | 0.56 | +0.13 | +30.24% | 0.01 | 20 | 3 | 0.40 | -0.23 | 0.08 | -0.03 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 40.00 | 0.61 | 0.80 | 0.71 | 0.70 | +0.15 | +27.28% | 0.02 | 1 | 714 | 0.42 | -0.28 | 0.09 | -0.03 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 40.50 | 0.78 | 1.03 | 0.91 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.43 | -0.33 | 0.10 | -0.04 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 41.00 | 0.97 | 1.19 | 1.08 | 1.11 | +0.15 | +15.63% | 0.03 | 6 | 100 | 0.42 | -0.38 | 0.10 | -0.04 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 41.50 | 1.19 | 1.45 | 1.32 | % | 0.03 | 0 | 0 | 0.43 | -0.43 | 0.10 | -0.04 | 8/18/2026 4:00:00 PM EST | |||
| 42.00 | 1.29 | 1.70 | 1.50 | 1.54 | +0.19 | +14.08% | 0.04 | 8 | 19 | 0.41 | -0.49 | 0.11 | -0.04 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 42.50 | 1.69 | 1.99 | 1.84 | % | 0.04 | 0 | 0 | 0.42 | -0.54 | 0.11 | -0.04 | 8/18/2026 4:00:00 PM EST | |||
| 43.00 | 2.00 | 2.30 | 2.15 | 2.00 | +0.19 | +10.50% | 0.05 | 2 | 23 | 0.43 | -0.59 | 0.10 | -0.04 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 44.00 | 2.61 | 2.98 | 2.80 | 2.32 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.42 | -0.68 | 0.09 | -0.04 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 45.00 | 3.35 | 3.75 | 3.55 | 3.00 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.42 | -0.76 | 0.08 | -0.03 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 46.00 | 4.00 | 4.95 | 4.48 | 4.60 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.64 | -0.82 | 0.07 | -0.03 | 8/14/2026 | 8/18/2026 4:00:00 PM EST |
| 47.00 | 5.05 | 5.95 | 5.50 | % | 0.12 | 0 | 0 | 0.48 | -0.87 | 0.05 | -0.03 | 8/18/2026 4:00:00 PM EST | |||
| 48.00 | 5.60 | 7.10 | 6.35 | % | 0.13 | 0 | 0 | 0.84 | -0.90 | 0.04 | -0.02 | 8/18/2026 4:00:00 PM EST | |||
| 49.00 | 6.55 | 7.95 | 7.25 | % | 0.15 | 0 | 0 | 0.85 | -0.95 | 0.03 | -0.01 | 8/18/2026 4:00:00 PM EST | |||
| 50.00 | 7.55 | 9.05 | 8.30 | % | 0.17 | 0 | 0 | 0.95 | -0.96 | 0.02 | -0.01 | 8/18/2026 4:00:00 PM EST | |||
| 51.00 | 8.50 | 9.90 | 9.20 | % | 0.18 | 0 | 0 | 0.96 | -0.98 | 0.01 | -0.01 | 8/18/2026 4:00:00 PM EST | |||
| 55.00 | 11.95 | 14.20 | 13.08 | % | 0.24 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST |