Options Chain for BARRICK MNG CORP COM SHS (B) - $25.52 as of 8/22/2025 7:48:15 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 | 9.90 | 11.40 | 10.65 | 11.22 | +4.87 | +76.70% | 0.71 | 8 | 2 | 2.67 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 16.00 | 8.65 | 12.15 | 10.40 | 7.85 | 0.00 | 0.00% | 0.65 | 0 | 3 | 5.08 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 4:00:04 PM EST |
| 16.50 | 8.15 | 11.65 | 9.90 | 4.64 | 0.00 | 0.00% | 0.60 | 0 | 2 | 4.86 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 4:00:04 PM EST |
| 17.00 | 7.65 | 11.15 | 9.40 | 7.96 | 0.00 | 0.00% | 0.55 | 0 | 4 | 4.65 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 17.50 | 7.25 | 10.65 | 8.95 | 7.20 | +0.62 | +9.43% | 0.51 | 10 | 5 | 4.44 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 18.00 | 6.65 | 10.15 | 8.40 | 4.80 | 0.00 | 0.00% | 0.47 | 0 | 4 | 4.25 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 4:00:04 PM EST |
| 18.50 | 6.15 | 9.65 | 7.90 | % | 0.43 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 19.00 | 5.65 | 9.15 | 7.40 | 4.67 | 0.00 | 0.00% | 0.39 | 0 | 140 | 3.24 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:04 PM EST |
| 19.50 | 4.85 | 8.65 | 6.75 | 5.25 | 0.00 | 0.00% | 0.35 | 0 | 12 | 3.68 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:04 PM EST |
| 20.00 | 6.20 | 7.05 | 6.63 | 6.19 | +0.99 | +19.04% | 0.33 | 3 | 103 | 2.38 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 20.50 | 5.70 | 5.90 | 5.80 | 3.11 | 0.00 | 0.00% | 0.28 | 0 | 42 | 1.14 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:04 PM EST |
| 21.00 | 5.20 | 5.55 | 5.38 | 5.35 | +1.35 | +33.75% | 0.26 | 3 | 67 | 1.18 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 21.50 | 4.70 | 5.00 | 4.85 | 4.55 | +0.53 | +13.19% | 0.23 | 1 | 958 | 0.96 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 22.00 | 4.20 | 4.25 | 4.23 | 4.26 | +0.64 | +17.68% | 0.19 | 4 | 310 | 0.87 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 22.50 | 3.70 | 3.75 | 3.73 | 3.82 | +0.76 | +24.84% | 0.17 | 27 | 182 | 0.78 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 23.00 | 2.66 | 3.25 | 2.96 | 3.29 | +0.69 | +26.54% | 0.13 | 261 | 654 | 0.69 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 23.50 | 2.70 | 2.97 | 2.84 | 2.64 | +0.57 | +27.54% | 0.12 | 13 | 874 | 0.79 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 24.00 | 2.11 | 2.26 | 2.19 | 2.24 | +0.73 | +48.35% | 0.09 | 59 | 517 | 0.52 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 24.50 | 1.64 | 1.78 | 1.71 | 1.77 | +0.57 | +47.50% | 0.07 | 97 | 622 | 0.58 | 0.99 | 0.09 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 25.00 | 1.26 | 1.31 | 1.29 | 1.32 | +0.56 | +73.69% | 0.05 | 505 | 1,090 | 0.38 | 0.89 | 0.23 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 25.50 | 0.84 | 0.89 | 0.87 | 0.85 | +0.39 | +84.79% | 0.03 | 678 | 1,947 | 0.34 | 0.74 | 0.32 | -0.02 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 26.00 | 0.50 | 0.54 | 0.52 | 0.56 | +0.30 | +115.39% | 0.02 | 726 | 3,971 | 0.31 | 0.56 | 0.37 | -0.02 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 26.50 | 0.27 | 0.30 | 0.29 | 0.29 | +0.15 | +107.15% | 0.01 | 1,723 | 181 | 0.31 | 0.38 | 0.36 | -0.03 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 27.00 | 0.14 | 0.16 | 0.15 | 0.15 | +0.07 | +87.50% | 0.01 | 1,039 | 9 | 0.32 | 0.22 | 0.28 | -0.02 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 27.50 | 0.05 | 0.09 | 0.07 | 0.09 | +0.05 | +125.00% | 0.00 | 4 | 1 | 0.32 | 0.12 | 0.19 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 28.00 | 0.02 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 808 | 1 | 0.33 | 0.06 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 28.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.38 | 0.02 | 0.05 | 0.00 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 29.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.01 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 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 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 16.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 16.50 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.01 | 0.01 | 0.08 | % | 0.00 | 2 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST | |
| 17.50 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 3 | 3.05 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 4:00:04 PM EST |
| 18.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 7 | 3.46 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 4:00:04 PM EST |
| 18.50 | 0.00 | 0.39 | 0.20 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.15 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 4:00:04 PM EST |
| 19.00 | 0.00 | 1.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 87 | 2.58 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:04 PM EST |
| 19.50 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.28 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 4:00:04 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 284 | 0.85 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 20.50 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 93 | 1.43 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:04 PM EST |
| 21.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 1,099 | 3.28 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 21.50 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 71 | 3.10 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:04 PM EST |
| 22.00 | 0.00 | 1.27 | 0.64 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 133 | 2.18 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 22.50 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.75 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 23.00 | 0.01 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 136 | 0.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 23.50 | 0.01 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 10 | 117 | 0.45 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 24.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 32 | 137 | 0.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 24.50 | 0.03 | 0.06 | 0.05 | 0.05 | -0.09 | -64.29% | 0.00 | 84 | 275 | 0.34 | -0.01 | 0.09 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 25.00 | 0.08 | 0.10 | 0.09 | 0.10 | -0.17 | -62.97% | 0.00 | 1,961 | 626 | 0.31 | -0.11 | 0.23 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 25.50 | 0.16 | 0.21 | 0.19 | 0.21 | -0.25 | -54.35% | 0.01 | 371 | 107 | 0.30 | -0.26 | 0.32 | -0.02 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 26.00 | 0.35 | 0.40 | 0.38 | 0.39 | -0.42 | -51.86% | 0.01 | 297 | 92 | 0.30 | -0.44 | 0.37 | -0.02 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 26.50 | 0.63 | 0.68 | 0.66 | 0.64 | % | 0.02 | 115 | 0 | 0.30 | -0.62 | 0.36 | -0.03 | 8/22/2025 | 8/22/2025 4:00:04 PM EST | |
| 27.00 | 1.00 | 1.06 | 1.03 | 1.03 | % | 0.04 | 7 | 0 | 0.31 | -0.78 | 0.28 | -0.02 | 8/22/2025 | 8/22/2025 4:00:04 PM EST | |
| 27.50 | 1.43 | 1.65 | 1.54 | % | 0.06 | 0 | 0 | 0.69 | -0.88 | 0.19 | -0.01 | 8/22/2025 4:00:04 PM EST | |||
| 28.00 | 1.65 | 3.90 | 2.78 | % | 0.10 | 0 | 0 | 1.94 | -0.94 | 0.11 | -0.01 | 8/22/2025 4:00:04 PM EST | |||
| 28.50 | 2.36 | 4.00 | 3.18 | 4.45 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.26 | -0.98 | 0.05 | 0.00 | 8/13/2025 | 8/22/2025 4:00:04 PM EST |
| 29.50 | 3.35 | 5.40 | 4.38 | % | 0.15 | 0 | 0 | 2.28 | -1.00 | 0.01 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 30.00 | 3.85 | 5.90 | 4.88 | % | 0.16 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST |