Options Chain for BARRICK MNG CORP COM SHS (B) - $40.12 as of 10/5/2026 6:59:04 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 | 14.05 | 15.80 | 14.93 | 14.90 | % | 0.60 | 2 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:10 PM EST | |
| 30.00 | 9.65 | 10.70 | 10.18 | 14.20 | 0.00 | 0.00% | 0.34 | 0 | 5 | 2.57 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/5/2026 4:00:10 PM EST |
| 31.00 | 8.45 | 9.80 | 9.13 | % | 0.29 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:10 PM EST | |||
| 32.00 | 7.75 | 8.65 | 8.20 | 8.15 | % | 0.26 | 1 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:10 PM EST | |
| 33.00 | 6.05 | 7.40 | 6.73 | 7.23 | -1.97 | -21.42% | 0.20 | 1 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 34.00 | 5.40 | 6.60 | 6.00 | 6.15 | % | 0.18 | 7 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:10 PM EST | |
| 35.00 | 4.80 | 5.55 | 5.18 | 5.20 | -0.27 | -4.94% | 0.15 | 5 | 17 | 1.38 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 36.00 | 3.85 | 4.35 | 4.10 | 4.08 | % | 0.11 | 11 | 0 | 1.00 | 0.99 | 0.01 | 0.00 | 10/5/2026 | 10/5/2026 4:00:10 PM EST | |
| 37.00 | 2.98 | 3.40 | 3.19 | 3.20 | +0.06 | +1.92% | 0.09 | 12 | 3 | 0.86 | 0.96 | 0.04 | -0.02 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 37.50 | 2.03 | 3.15 | 2.59 | % | 0.07 | 0 | 0 | 0.97 | 0.93 | 0.07 | -0.03 | 10/5/2026 4:00:10 PM EST | |||
| 38.00 | 2.04 | 2.50 | 2.27 | 2.13 | -0.17 | -7.40% | 0.06 | 15 | 252 | 0.54 | 0.88 | 0.11 | -0.05 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 38.50 | 1.05 | 2.37 | 1.71 | % | 0.04 | 0 | 0 | 0.90 | 0.81 | 0.15 | -0.06 | 10/5/2026 4:00:10 PM EST | |||
| 39.00 | 1.15 | 1.44 | 1.30 | 1.53 | +0.05 | +3.38% | 0.03 | 2 | 32 | 0.41 | 0.73 | 0.19 | -0.07 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 39.50 | 0.59 | 1.46 | 1.03 | 0.87 | -0.24 | -21.63% | 0.03 | 89 | 6 | 0.44 | 0.62 | 0.22 | -0.08 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 40.00 | 0.48 | 0.81 | 0.65 | 0.73 | -0.12 | -14.12% | 0.02 | 215 | 74 | 0.39 | 0.51 | 0.23 | -0.09 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 40.50 | 0.41 | 0.54 | 0.48 | 0.51 | -0.16 | -23.89% | 0.01 | 49 | 98 | 0.42 | 0.39 | 0.23 | -0.08 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 41.00 | 0.27 | 0.31 | 0.29 | 0.28 | -0.22 | -44.00% | 0.01 | 212 | 270 | 0.40 | 0.29 | 0.20 | -0.08 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 41.50 | 0.18 | 0.29 | 0.24 | 0.22 | -0.11 | -33.34% | 0.01 | 168 | 104 | 0.44 | 0.20 | 0.17 | -0.06 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 42.00 | 0.10 | 0.17 | 0.14 | 0.13 | -0.08 | -38.10% | 0.00 | 1,991 | 543 | 0.43 | 0.14 | 0.13 | -0.05 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 42.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.07 | -53.85% | 0.00 | 42 | 218 | 0.41 | 0.09 | 0.10 | -0.04 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 43.00 | 0.02 | 0.05 | 0.04 | 0.07 | -0.02 | -22.23% | 0.00 | 87 | 303 | 0.42 | 0.06 | 0.07 | -0.03 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 43.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.14 | -93.34% | 0.00 | 16 | 264 | 0.47 | 0.03 | 0.04 | -0.02 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 44.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 27 | 365 | 0.45 | 0.02 | 0.03 | -0.01 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 44.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 144 | 0.51 | 0.01 | 0.02 | -0.01 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 32 | 1,766 | 0.50 | 0.01 | 0.01 | 0.00 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 45.50 | 0.00 | 0.42 | 0.21 | 0.02 | -0.08 | -80.00% | 0.00 | 2 | 85 | 1.19 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 46.00 | 0.00 | 0.19 | 0.10 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 392 | 1.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 46.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.62 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:10 PM EST |
| 47.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 1,190 | 0.66 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 47.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.70 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 4:00:10 PM EST |
| 48.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.73 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:10 PM EST |
| 48.50 | 0.00 | 0.01 | 0.01 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.77 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/5/2026 4:00:10 PM EST |
| 49.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.36 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 4:00:10 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 3 | 129 | 0.96 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 51.00 | 0.00 | 0.02 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.03 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/5/2026 4:00:10 PM EST |
| 52.00 | 0.00 | 0.02 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.10 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/5/2026 4:00:10 PM EST |
| 53.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:10 PM EST | |||
| 54.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.23 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/5/2026 4:00:10 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.29 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:10 PM EST |
| 56.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:10 PM EST | |||
| 57.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:10 PM EST | |||
| 58.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:10 PM EST | |||
| 60.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:10 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:10 PM EST | |||
| 30.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:10 PM EST | |||
| 31.00 | 0.00 | 0.39 | 0.20 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:10 PM EST | |||
| 32.00 | 0.00 | 0.36 | 0.18 | 0.11 | % | 0.01 | 2 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:10 PM EST | |
| 33.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/5/2026 4:00:10 PM EST |
| 34.00 | 0.00 | 0.72 | 0.36 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/5/2026 4:00:10 PM EST |
| 35.00 | 0.00 | 0.71 | 0.36 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.56 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 4:00:10 PM EST |
| 36.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.59 | -0.01 | 0.01 | 0.00 | 9/29/2026 | 10/5/2026 4:00:10 PM EST |
| 37.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 5 | 32 | 0.50 | -0.04 | 0.04 | -0.02 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.07 | -0.02 | -22.23% | 0.00 | 20 | 27 | 0.42 | -0.07 | 0.07 | -0.03 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 38.00 | 0.07 | 0.10 | 0.09 | 0.08 | -0.05 | -38.47% | 0.00 | 86 | 41 | 0.40 | -0.12 | 0.11 | -0.05 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 38.50 | 0.05 | 0.20 | 0.13 | 0.16 | -0.05 | -23.81% | 0.00 | 44 | 143 | 0.35 | -0.19 | 0.15 | -0.06 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 39.00 | 0.20 | 0.27 | 0.24 | 0.25 | -0.06 | -19.36% | 0.01 | 145 | 190 | 0.37 | -0.27 | 0.19 | -0.07 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 39.50 | 0.40 | 0.43 | 0.42 | 0.42 | -0.09 | -17.65% | 0.01 | 106 | 119 | 0.38 | -0.38 | 0.22 | -0.08 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 40.00 | 0.54 | 1.06 | 0.80 | 0.60 | -0.02 | -3.23% | 0.02 | 76 | 244 | 0.48 | -0.49 | 0.23 | -0.09 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 40.50 | 0.81 | 1.16 | 0.99 | 0.80 | -0.25 | -23.81% | 0.02 | 12 | 82 | 0.42 | -0.61 | 0.23 | -0.08 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 41.00 | 0.95 | 1.33 | 1.14 | 1.39 | +0.16 | +13.01% | 0.03 | 5 | 163 | 0.44 | -0.71 | 0.20 | -0.08 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 41.50 | 1.46 | 1.98 | 1.72 | 1.55 | -0.14 | -8.29% | 0.04 | 10 | 39 | 0.64 | -0.80 | 0.17 | -0.06 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 42.00 | 1.81 | 2.31 | 2.06 | 2.10 | +0.09 | +4.48% | 0.05 | 9 | 106 | 0.61 | -0.86 | 0.13 | -0.05 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 42.50 | 1.80 | 3.05 | 2.43 | 2.46 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.87 | -0.91 | 0.10 | -0.04 | 10/2/2026 | 10/5/2026 4:00:10 PM EST |
| 43.00 | 2.64 | 4.00 | 3.32 | 2.99 | +0.37 | +14.13% | 0.08 | 3 | 63 | 1.27 | -0.94 | 0.07 | -0.03 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 43.50 | 2.73 | 4.35 | 3.54 | 3.43 | +0.33 | +10.65% | 0.08 | 1 | 21 | 1.26 | -0.97 | 0.04 | -0.02 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 44.00 | 3.45 | 4.15 | 3.80 | 4.28 | +0.91 | +27.01% | 0.09 | 2 | 123 | 0.75 | -0.98 | 0.03 | -0.01 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 44.50 | 4.05 | 5.25 | 4.65 | 2.63 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.35 | -0.99 | 0.02 | -0.01 | 9/25/2026 | 10/5/2026 4:00:10 PM EST |
| 45.00 | 3.65 | 5.45 | 4.55 | 5.19 | +0.94 | +22.12% | 0.10 | 1 | 0 | 1.18 | -0.99 | 0.01 | 0.00 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 45.50 | 4.90 | 6.05 | 5.48 | 5.69 | % | 0.12 | 2 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:10 PM EST | |
| 46.00 | 5.75 | 6.15 | 5.95 | 6.12 | +1.22 | +24.90% | 0.13 | 3 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 46.50 | 6.15 | 6.90 | 6.53 | 6.76 | % | 0.14 | 3 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:10 PM EST | |
| 47.00 | 6.70 | 7.30 | 7.00 | 7.14 | +0.94 | +15.17% | 0.15 | 3 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 47.50 | 7.05 | 7.90 | 7.48 | 7.57 | % | 0.16 | 2 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:10 PM EST | |
| 48.00 | 7.65 | 8.45 | 8.05 | 8.15 | +3.95 | +94.05% | 0.17 | 3 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 48.50 | 8.15 | 8.95 | 8.55 | 8.57 | % | 0.18 | 2 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:10 PM EST | |
| 49.00 | 8.75 | 9.35 | 9.05 | 9.23 | % | 0.18 | 2 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:10 PM EST | |
| 50.00 | 9.30 | 10.15 | 9.73 | 10.17 | +1.99 | +24.33% | 0.19 | 1 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 51.00 | 10.15 | 11.70 | 10.93 | % | 0.21 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:10 PM EST | |||
| 52.00 | 10.95 | 13.00 | 11.98 | % | 0.23 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:10 PM EST | |||
| 53.00 | 12.10 | 14.00 | 13.05 | % | 0.25 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:10 PM EST | |||
| 54.00 | 12.95 | 15.00 | 13.98 | % | 0.26 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:10 PM EST | |||
| 55.00 | 14.15 | 15.90 | 15.03 | % | 0.27 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:10 PM EST | |||
| 56.00 | 14.95 | 17.00 | 15.98 | % | 0.29 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:10 PM EST | |||
| 57.00 | 16.15 | 18.00 | 17.08 | % | 0.30 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:10 PM EST | |||
| 58.00 | 16.95 | 19.00 | 17.98 | % | 0.31 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:10 PM EST | |||
| 60.00 | 19.10 | 21.00 | 20.05 | % | 0.33 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:10 PM EST |