Options Chain for BARRICK MNG CORP COM SHS (B) - $39.40 as of 5/1/2026 7:09:24 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 | 13.15 | 14.70 | 13.93 | % | 0.56 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 28.00 | 10.15 | 12.40 | 11.28 | % | 0.40 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 29.00 | 9.15 | 10.85 | 10.00 | % | 0.34 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 30.00 | 8.15 | 9.55 | 8.85 | 10.55 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.84 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 3:59:54 PM EST |
| 31.00 | 7.20 | 8.45 | 7.83 | 9.75 | 0.00 | 0.00% | 0.25 | 0 | 10 | 1.59 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 3:59:54 PM EST |
| 32.00 | 6.20 | 7.90 | 7.05 | 10.46 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.77 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 3:59:54 PM EST |
| 33.00 | 5.40 | 6.45 | 5.93 | % | 0.18 | 0 | 0 | 1.27 | 0.99 | 0.01 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 34.00 | 4.20 | 5.50 | 4.85 | 9.84 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.15 | 0.98 | 0.02 | -0.01 | 4/14/2026 | 5/1/2026 3:59:54 PM EST |
| 34.50 | 3.70 | 5.25 | 4.48 | % | 0.13 | 0 | 0 | 1.24 | 0.97 | 0.03 | -0.01 | 5/1/2026 3:59:54 PM EST | |||
| 35.00 | 3.65 | 4.45 | 4.05 | 4.05 | -0.19 | -4.49% | 0.12 | 13 | 31 | 0.96 | 0.94 | 0.04 | -0.02 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 35.50 | 2.76 | 4.30 | 3.53 | % | 0.10 | 0 | 0 | 1.09 | 0.91 | 0.06 | -0.03 | 5/1/2026 3:59:54 PM EST | |||
| 36.00 | 2.65 | 3.45 | 3.05 | 3.06 | % | 0.08 | 13 | 0 | 0.80 | 0.89 | 0.08 | -0.04 | 5/1/2026 | 5/1/2026 3:59:54 PM EST | |
| 36.50 | 1.86 | 2.66 | 2.26 | % | 0.06 | 0 | 0 | 0.53 | 0.84 | 0.10 | -0.04 | 5/1/2026 3:59:54 PM EST | |||
| 37.00 | 2.04 | 2.17 | 2.11 | 2.18 | -0.33 | -13.15% | 0.06 | 3 | 25 | 0.37 | 0.79 | 0.12 | -0.05 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 37.50 | 1.66 | 1.83 | 1.75 | 1.77 | -0.26 | -12.81% | 0.05 | 2 | 6 | 0.44 | 0.72 | 0.14 | -0.06 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 38.00 | 1.32 | 1.49 | 1.41 | 1.51 | +0.01 | +0.67% | 0.04 | 5 | 27 | 0.44 | 0.65 | 0.16 | -0.06 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 38.50 | 1.03 | 1.19 | 1.11 | 1.12 | -0.16 | -12.50% | 0.03 | 5 | 28 | 0.44 | 0.57 | 0.17 | -0.07 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 39.00 | 0.83 | 0.88 | 0.86 | 0.85 | -0.13 | -13.27% | 0.02 | 73 | 173 | 0.44 | 0.48 | 0.17 | -0.07 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 39.50 | 0.61 | 0.70 | 0.66 | 0.68 | -0.27 | -28.43% | 0.02 | 97 | 141 | 0.44 | 0.40 | 0.17 | -0.07 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 40.00 | 0.44 | 0.70 | 0.57 | 0.46 | -0.30 | -39.48% | 0.01 | 157 | 996 | 0.44 | 0.32 | 0.15 | -0.06 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 40.50 | 0.26 | 0.39 | 0.33 | 0.31 | -0.16 | -34.05% | 0.01 | 54 | 90 | 0.43 | 0.25 | 0.14 | -0.05 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 41.00 | 0.17 | 0.28 | 0.23 | 0.26 | -0.04 | -13.34% | 0.01 | 251 | 424 | 0.43 | 0.19 | 0.12 | -0.05 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 41.50 | 0.09 | 0.23 | 0.16 | 0.19 | -0.10 | -34.49% | 0.00 | 16 | 58 | 0.44 | 0.14 | 0.10 | -0.04 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 42.00 | 0.10 | 0.16 | 0.13 | 0.12 | -0.10 | -45.46% | 0.00 | 125 | 641 | 0.45 | 0.10 | 0.08 | -0.03 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 42.50 | 0.02 | 0.12 | 0.07 | 0.07 | -0.08 | -53.34% | 0.00 | 9 | 208 | 0.42 | 0.07 | 0.06 | -0.02 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 43.00 | 0.01 | 0.11 | 0.06 | 0.06 | -0.05 | -45.46% | 0.00 | 28 | 760 | 0.43 | 0.05 | 0.05 | -0.02 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 43.50 | 0.00 | 0.11 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 2 | 160 | 0.57 | 0.03 | 0.03 | -0.01 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 44.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 130 | 0.58 | 0.02 | 0.02 | -0.01 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 44.50 | 0.00 | 0.16 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.71 | 0.01 | 0.01 | -0.01 | 4/29/2026 | 5/1/2026 3:59:54 PM EST |
| 45.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 10 | 532 | 0.53 | 0.01 | 0.01 | 0.00 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 45.50 | 0.00 | 0.18 | 0.09 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.82 | 0.00 | 0.01 | 0.00 | 4/27/2026 | 5/1/2026 3:59:54 PM EST |
| 46.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.64 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:54 PM EST |
| 46.50 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.64 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:54 PM EST |
| 47.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 30 | 157 | 0.83 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 47.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 48.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.70 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:54 PM EST |
| 48.50 | 0.00 | 0.02 | 0.01 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.72 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 3:59:54 PM EST |
| 49.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 867 | 0.75 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:54 PM EST |
| 49.50 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.82 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 0.04 | 0.02 | 0.05 | +0.03 | +150.00% | 0.00 | 5 | 1,629 | 0.92 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 51.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.98 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 3:59:54 PM EST |
| 52.00 | 0.00 | 0.04 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 3:59:54 PM EST |
| 53.00 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.12 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/1/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.02 | 0.01 | 0.02 | % | 0.00 | 1 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:54 PM EST | |
| 28.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 29.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.42 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/1/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 3:59:54 PM EST |
| 31.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 3:59:54 PM EST |
| 32.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 3:59:54 PM EST |
| 33.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.96 | -0.01 | 0.01 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 34.00 | 0.00 | 0.10 | 0.05 | 0.09 | +0.06 | +200.00% | 0.00 | 1 | 16 | 0.65 | -0.02 | 0.02 | -0.01 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 34.50 | 0.00 | 0.26 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | -0.03 | 0.03 | -0.01 | 4/29/2026 | 5/1/2026 3:59:54 PM EST |
| 35.00 | 0.01 | 0.27 | 0.14 | 0.14 | +0.09 | +180.00% | 0.00 | 7 | 205 | 0.53 | -0.06 | 0.04 | -0.02 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 35.50 | 0.03 | 0.10 | 0.07 | 0.13 | -0.12 | -48.00% | 0.00 | 3 | 8 | 0.42 | -0.09 | 0.06 | -0.03 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 36.00 | 0.11 | 0.15 | 0.13 | 0.12 | -0.02 | -14.29% | 0.00 | 31 | 39 | 0.45 | -0.11 | 0.08 | -0.04 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 36.50 | 0.16 | 0.21 | 0.19 | 0.18 | -0.03 | -14.29% | 0.01 | 24 | 30 | 0.44 | -0.16 | 0.10 | -0.04 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 37.00 | 0.26 | 0.33 | 0.30 | 0.28 | -0.04 | -12.50% | 0.01 | 594 | 372 | 0.45 | -0.21 | 0.12 | -0.05 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 37.50 | 0.35 | 0.46 | 0.41 | 0.42 | -0.02 | -4.55% | 0.01 | 77 | 148 | 0.43 | -0.28 | 0.14 | -0.06 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 38.00 | 0.55 | 0.63 | 0.59 | 0.59 | +0.01 | +1.73% | 0.02 | 883 | 129 | 0.44 | -0.35 | 0.16 | -0.06 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 38.50 | 0.69 | 0.84 | 0.77 | 0.80 | +0.05 | +6.67% | 0.02 | 31 | 110 | 0.43 | -0.43 | 0.17 | -0.07 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 39.00 | 1.00 | 1.08 | 1.04 | 1.00 | +0.07 | +7.53% | 0.03 | 222 | 303 | 0.44 | -0.52 | 0.17 | -0.07 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 39.50 | 1.14 | 1.37 | 1.26 | 1.25 | +0.05 | +4.17% | 0.03 | 54 | 62 | 0.40 | -0.60 | 0.17 | -0.07 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 40.00 | 1.56 | 1.72 | 1.64 | 1.63 | +0.15 | +10.14% | 0.04 | 183 | 333 | 0.43 | -0.68 | 0.15 | -0.06 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 40.50 | 1.92 | 2.09 | 2.01 | 1.96 | +0.17 | +9.50% | 0.05 | 15 | 21 | 0.42 | -0.75 | 0.14 | -0.05 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 41.00 | 2.13 | 2.64 | 2.39 | 2.29 | +0.15 | +7.01% | 0.06 | 79 | 100 | 0.58 | -0.81 | 0.12 | -0.05 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 41.50 | 2.52 | 3.05 | 2.79 | 2.81 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.60 | -0.86 | 0.10 | -0.04 | 4/30/2026 | 5/1/2026 3:59:54 PM EST |
| 42.00 | 2.85 | 3.60 | 3.23 | 3.20 | +0.28 | +9.59% | 0.08 | 3 | 361 | 0.69 | -0.90 | 0.08 | -0.03 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 42.50 | 3.50 | 3.90 | 3.70 | 3.65 | +1.07 | +41.48% | 0.09 | 3 | 7 | 0.61 | -0.93 | 0.06 | -0.02 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 43.00 | 3.85 | 4.65 | 4.25 | 4.29 | +0.34 | +8.61% | 0.10 | 3 | 420 | 0.84 | -0.95 | 0.05 | -0.02 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 43.50 | 4.20 | 5.05 | 4.63 | 5.30 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.83 | -0.97 | 0.03 | -0.01 | 4/29/2026 | 5/1/2026 3:59:54 PM EST |
| 44.00 | 4.95 | 5.55 | 5.25 | 5.10 | 0.00 | 0.00% | 0.12 | 2 | 7 | 0.88 | -0.98 | 0.02 | -0.01 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 44.50 | 4.70 | 6.50 | 5.60 | 5.65 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.23 | -0.99 | 0.01 | -0.01 | 4/30/2026 | 5/1/2026 3:59:54 PM EST |
| 45.00 | 5.65 | 6.35 | 6.00 | 6.15 | +0.07 | +1.16% | 0.13 | 1 | 15 | 0.80 | -0.99 | 0.01 | 0.00 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 45.50 | 6.40 | 7.10 | 6.75 | 6.60 | -0.04 | -0.61% | 0.15 | 2 | 3 | 1.07 | -1.00 | 0.01 | 0.00 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 46.00 | 6.20 | 7.65 | 6.93 | 7.15 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:54 PM EST |
| 46.50 | 6.70 | 8.35 | 7.53 | 7.60 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:54 PM EST |
| 47.00 | 6.85 | 8.65 | 7.75 | 6.59 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:54 PM EST |
| 47.50 | 7.70 | 9.55 | 8.63 | % | 0.18 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 48.00 | 7.85 | 9.60 | 8.73 | 7.15 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 3:59:54 PM EST |
| 48.50 | 8.70 | 10.55 | 9.63 | % | 0.20 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 49.00 | 8.85 | 10.65 | 9.75 | % | 0.20 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 49.50 | 9.35 | 11.15 | 10.25 | % | 0.21 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 50.00 | 9.85 | 11.95 | 10.90 | % | 0.22 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 51.00 | 10.85 | 12.95 | 11.90 | % | 0.23 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 52.00 | 11.85 | 13.95 | 12.90 | % | 0.25 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 53.00 | 12.90 | 14.95 | 13.93 | % | 0.26 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 55.00 | 14.85 | 16.75 | 15.80 | % | 0.29 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 60.00 | 19.85 | 22.65 | 21.25 | % | 0.35 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 65.00 | 24.85 | 27.60 | 26.23 | % | 0.40 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST |