Options Chain for BARRICK MNG CORP COM SHS (B) - $49.64 as of 1/16/2026 3:30:52 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 | 22.75 | 26.00 | 24.38 | % | 0.98 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 30.00 | 17.00 | 20.65 | 18.83 | 18.41 | -1.19 | -6.08% | 0.63 | 4 | 1 | 2.97 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 31.00 | 16.00 | 19.70 | 17.85 | 17.51 | % | 0.58 | 4 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:01 PM EST | |
| 32.00 | 15.00 | 19.00 | 17.00 | 17.21 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:01 PM EST |
| 33.00 | 14.95 | 16.40 | 15.68 | 16.13 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:01 PM EST |
| 34.00 | 13.95 | 15.60 | 14.78 | 15.16 | 0.00 | 0.00% | 0.43 | 0 | 42 | 2.36 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:01 PM EST |
| 35.00 | 12.95 | 14.60 | 13.78 | 14.27 | 0.00 | 0.00% | 0.39 | 0 | 8 | 2.22 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:01 PM EST |
| 36.00 | 11.95 | 13.60 | 12.78 | 13.63 | 0.00 | 0.00% | 0.35 | 0 | 2 | 2.08 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:01 PM EST |
| 37.00 | 10.95 | 12.15 | 11.55 | 11.72 | -0.65 | -5.26% | 0.31 | 1 | 2 | 1.62 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 38.00 | 10.00 | 11.65 | 10.83 | 11.42 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.84 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:01 PM EST |
| 39.00 | 8.80 | 10.65 | 9.73 | 10.50 | 0.00 | 0.00% | 0.25 | 0 | 8 | 1.70 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:01 PM EST |
| 39.50 | 8.50 | 10.15 | 9.33 | 9.99 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:01 PM EST |
| 40.00 | 7.25 | 10.25 | 8.75 | 8.90 | -0.51 | -5.42% | 0.22 | 11 | 19 | 1.92 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 40.50 | 7.25 | 9.15 | 8.20 | 8.94 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:01 PM EST |
| 41.00 | 6.30 | 9.40 | 7.85 | 7.40 | -1.01 | -12.01% | 0.19 | 14 | 18 | 1.85 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 41.50 | 6.50 | 8.15 | 7.33 | 7.86 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:01 PM EST |
| 42.00 | 6.50 | 6.85 | 6.68 | 6.40 | -1.02 | -13.75% | 0.16 | 36 | 52 | 0.74 | 0.99 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 42.50 | 5.55 | 7.15 | 6.35 | 7.17 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.24 | 0.99 | 0.01 | 0.00 | 1/13/2026 | 1/16/2026 4:00:01 PM EST |
| 43.00 | 4.60 | 7.55 | 6.08 | 7.06 | 0.00 | 0.00% | 0.14 | 0 | 112 | 1.62 | 0.99 | 0.01 | -0.01 | 1/13/2026 | 1/16/2026 4:00:01 PM EST |
| 43.50 | 3.55 | 5.60 | 4.58 | 3.70 | 0.00 | 0.00% | 0.11 | 0 | 25 | 0.80 | 0.98 | 0.02 | -0.01 | 1/8/2026 | 1/16/2026 4:00:01 PM EST |
| 44.00 | 4.20 | 5.70 | 4.95 | 4.70 | -0.95 | -16.82% | 0.11 | 3 | 77 | 1.07 | 0.96 | 0.03 | -0.02 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 44.50 | 3.65 | 5.25 | 4.45 | 6.04 | 0.00 | 0.00% | 0.10 | 0 | 9 | 1.03 | 0.93 | 0.04 | -0.03 | 1/14/2026 | 1/16/2026 4:00:01 PM EST |
| 45.00 | 2.95 | 4.10 | 3.53 | 3.65 | -1.20 | -24.75% | 0.08 | 12 | 105 | 0.63 | 0.91 | 0.06 | -0.04 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 45.50 | 3.25 | 3.45 | 3.35 | 3.35 | -1.48 | -30.65% | 0.07 | 1 | 22 | 0.39 | 0.88 | 0.07 | -0.04 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 46.00 | 2.73 | 3.05 | 2.89 | 2.63 | -1.32 | -33.42% | 0.06 | 39 | 379 | 0.35 | 0.84 | 0.08 | -0.05 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 46.50 | 2.33 | 2.57 | 2.45 | 2.41 | -1.14 | -32.12% | 0.05 | 57 | 61 | 0.36 | 0.80 | 0.10 | -0.05 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 47.00 | 2.04 | 2.32 | 2.18 | 2.09 | -0.63 | -23.17% | 0.05 | 74 | 483 | 0.42 | 0.75 | 0.12 | -0.06 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 47.50 | 1.70 | 1.83 | 1.77 | 1.75 | -0.70 | -28.58% | 0.04 | 57 | 60 | 0.40 | 0.69 | 0.13 | -0.07 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 48.00 | 1.41 | 1.51 | 1.46 | 1.41 | -0.77 | -35.33% | 0.03 | 82 | 714 | 0.40 | 0.62 | 0.14 | -0.07 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 48.50 | 1.14 | 1.25 | 1.20 | 1.11 | -0.70 | -38.68% | 0.02 | 57 | 175 | 0.40 | 0.54 | 0.15 | -0.08 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 49.00 | 0.90 | 1.02 | 0.96 | 0.95 | -0.58 | -37.91% | 0.02 | 225 | 101 | 0.41 | 0.47 | 0.15 | -0.08 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 49.50 | 0.69 | 0.79 | 0.74 | 0.66 | -0.80 | -54.80% | 0.01 | 240 | 132 | 0.40 | 0.40 | 0.14 | -0.07 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 50.00 | 0.52 | 0.61 | 0.57 | 0.56 | -0.52 | -48.15% | 0.01 | 494 | 484 | 0.40 | 0.33 | 0.13 | -0.07 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 51.00 | 0.28 | 0.37 | 0.33 | 0.32 | -0.38 | -54.29% | 0.01 | 362 | 328 | 0.40 | 0.22 | 0.11 | -0.06 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 52.00 | 0.14 | 0.25 | 0.20 | 0.20 | -0.23 | -53.49% | 0.00 | 235 | 574 | 0.42 | 0.13 | 0.08 | -0.04 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 53.00 | 0.07 | 0.12 | 0.10 | 0.11 | -0.15 | -57.70% | 0.00 | 65 | 116 | 0.42 | 0.07 | 0.05 | -0.03 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 54.00 | 0.00 | 0.08 | 0.04 | 0.10 | -0.06 | -37.50% | 0.00 | 50 | 109 | 0.47 | 0.04 | 0.03 | -0.02 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 55.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.10 | -76.93% | 0.00 | 4 | 83 | 0.43 | 0.02 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 56.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.71 | 0.01 | 0.01 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 57.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.60 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:01 PM EST |
| 58.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 59.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 60.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:01 PM EST |
| 61.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 62.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 65.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 74.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 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 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.42 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/16/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.35 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 4:00:01 PM EST |
| 31.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 32.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 42 | 3.58 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 4:00:01 PM EST |
| 33.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 34.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 36.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.87 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/16/2026 4:00:01 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.83 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 4:00:01 PM EST |
| 38.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 66 | 2.54 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 4:00:01 PM EST |
| 39.00 | 0.00 | 0.90 | 0.45 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.67 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/16/2026 4:00:01 PM EST |
| 39.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.04 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:01 PM EST |
| 40.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 41.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.31 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:01 PM EST |
| 41.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 42.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.74 | -0.01 | 0.01 | 0.00 | 1/15/2026 | 1/16/2026 4:00:01 PM EST |
| 42.50 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 0.95 | -0.01 | 0.01 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 43.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.01 | -0.01 | 0.01 | -0.01 | 1/15/2026 | 1/16/2026 4:00:01 PM EST |
| 43.50 | 0.00 | 0.62 | 0.31 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.93 | -0.02 | 0.02 | -0.01 | 1/9/2026 | 1/16/2026 4:00:01 PM EST |
| 44.00 | 0.00 | 0.29 | 0.15 | 0.05 | -0.33 | -86.85% | 0.00 | 2 | 141 | 0.66 | -0.04 | 0.03 | -0.02 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 44.50 | 0.03 | 0.30 | 0.17 | 0.10 | -0.13 | -56.53% | 0.00 | 86 | 69 | 0.49 | -0.07 | 0.04 | -0.03 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 45.00 | 0.10 | 0.13 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 79 | 874 | 0.43 | -0.09 | 0.06 | -0.04 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 45.50 | 0.13 | 0.19 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 22 | 72 | 0.42 | -0.12 | 0.07 | -0.04 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 46.00 | 0.12 | 0.30 | 0.21 | 0.24 | +0.03 | +14.29% | 0.00 | 131 | 1,599 | 0.39 | -0.16 | 0.08 | -0.05 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 46.50 | 0.26 | 0.33 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 108 | 304 | 0.40 | -0.20 | 0.10 | -0.05 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 47.00 | 0.36 | 0.45 | 0.41 | 0.41 | +0.05 | +13.89% | 0.01 | 229 | 516 | 0.40 | -0.25 | 0.12 | -0.06 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 47.50 | 0.50 | 0.61 | 0.56 | 0.56 | +0.13 | +30.24% | 0.01 | 101 | 461 | 0.40 | -0.31 | 0.13 | -0.07 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 48.00 | 0.67 | 0.75 | 0.71 | 0.75 | +0.19 | +33.93% | 0.01 | 96 | 384 | 0.38 | -0.38 | 0.14 | -0.07 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 48.50 | 0.88 | 1.01 | 0.95 | 1.01 | +0.32 | +46.38% | 0.02 | 90 | 344 | 0.40 | -0.46 | 0.15 | -0.08 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 49.00 | 1.16 | 1.27 | 1.22 | 1.30 | +0.34 | +35.42% | 0.02 | 152 | 250 | 0.40 | -0.53 | 0.15 | -0.08 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 49.50 | 1.46 | 1.56 | 1.51 | 1.70 | +0.47 | +38.22% | 0.03 | 15 | 96 | 0.39 | -0.60 | 0.14 | -0.07 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 50.00 | 1.75 | 2.02 | 1.89 | 1.89 | +0.41 | +27.71% | 0.04 | 652 | 45 | 0.41 | -0.67 | 0.13 | -0.07 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 51.00 | 2.42 | 3.00 | 2.71 | 2.48 | +0.37 | +17.54% | 0.05 | 1 | 8 | 0.44 | -0.78 | 0.11 | -0.06 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 52.00 | 3.15 | 3.80 | 3.48 | 3.57 | +0.67 | +23.11% | 0.07 | 6 | 32 | 0.60 | -0.87 | 0.08 | -0.04 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 53.00 | 3.50 | 5.45 | 4.48 | 3.16 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.99 | -0.93 | 0.05 | -0.03 | 1/14/2026 | 1/16/2026 4:00:01 PM EST |
| 54.00 | 4.45 | 6.10 | 5.28 | % | 0.10 | 0 | 0 | 0.94 | -0.96 | 0.03 | -0.02 | 1/16/2026 4:00:01 PM EST | |||
| 55.00 | 5.45 | 7.05 | 6.25 | 5.10 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.00 | -0.98 | 0.02 | -0.01 | 1/13/2026 | 1/16/2026 4:00:01 PM EST |
| 56.00 | 6.45 | 8.10 | 7.28 | % | 0.13 | 0 | 0 | 1.12 | -0.99 | 0.01 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 57.00 | 7.40 | 9.05 | 8.23 | % | 0.14 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 58.00 | 8.40 | 12.00 | 10.20 | % | 0.18 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 59.00 | 9.40 | 13.00 | 11.20 | % | 0.19 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 60.00 | 10.40 | 14.00 | 12.20 | % | 0.20 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 61.00 | 11.40 | 15.00 | 13.20 | % | 0.22 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 62.00 | 12.35 | 16.00 | 14.18 | % | 0.23 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 65.00 | 15.20 | 19.00 | 17.10 | % | 0.26 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 70.00 | 20.20 | 24.00 | 22.10 | % | 0.32 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 74.00 | 24.20 | 28.00 | 26.10 | % | 0.35 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST |