Options Chain for BARRICK MNG CORP COM SHS (B) - $40.13 as of 8/12/2026 10:50:48 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 15.65 | 18.30 | 16.98 | 16.50 | 0.00 | 0.00% | 0.71 | 0 | 11 | 3.94 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 25.00 | 14.70 | 17.20 | 15.95 | 15.27 | 0.00 | 0.00% | 0.64 | 0 | 58 | 3.68 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 26.00 | 13.70 | 16.10 | 14.90 | 14.38 | 0.00 | 0.00% | 0.57 | 0 | 126 | 3.64 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 27.00 | 12.70 | 15.10 | 13.90 | 13.46 | 0.00 | 0.00% | 0.51 | 0 | 114 | 3.57 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 28.00 | 11.70 | 14.30 | 13.00 | 12.82 | 0.00 | 0.00% | 0.46 | 0 | 16 | 4.26 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 29.00 | 10.70 | 13.40 | 12.05 | 11.93 | 0.00 | 0.00% | 0.42 | 0 | 15 | 4.09 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 29.50 | 10.20 | 12.70 | 11.45 | 11.60 | +0.18 | +1.58% | 0.39 | 1 | 5 | 3.95 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/11/2026 4:00:03 PM EST |
| 30.00 | 10.10 | 12.40 | 11.25 | 11.19 | +0.82 | +7.91% | 0.38 | 1 | 3 | 3.18 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/11/2026 4:00:03 PM EST |
| 30.50 | 9.60 | 11.70 | 10.65 | 9.79 | 0.00 | 0.00% | 0.35 | 0 | 10 | 3.12 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 31.00 | 9.20 | 11.20 | 10.20 | 9.31 | 0.00 | 0.00% | 0.33 | 0 | 9 | 2.35 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 31.50 | 8.20 | 10.70 | 9.45 | 8.83 | 0.00 | 0.00% | 0.30 | 0 | 5 | 2.32 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 32.00 | 8.20 | 10.10 | 9.15 | 8.19 | 0.00 | 0.00% | 0.29 | 0 | 50 | 2.28 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 32.50 | 7.70 | 9.70 | 8.70 | 7.67 | 0.00 | 0.00% | 0.27 | 0 | 36 | 2.23 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 33.00 | 7.20 | 9.20 | 8.20 | 8.61 | 0.00 | 0.00% | 0.25 | 0 | 17 | 3.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 33.50 | 6.20 | 8.70 | 7.45 | 6.71 | 0.00 | 0.00% | 0.22 | 0 | 3 | 3.01 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 34.00 | 6.20 | 7.70 | 6.95 | 6.95 | 0.00 | 0.00% | 0.20 | 0 | 46 | 2.87 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 34.50 | 5.70 | 7.40 | 6.55 | 5.85 | 0.00 | 0.00% | 0.19 | 0 | 5 | 2.73 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 35.00 | 4.70 | 7.10 | 5.90 | 5.20 | 0.00 | 0.00% | 0.17 | 0 | 119 | 1.88 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 35.50 | 4.85 | 6.05 | 5.45 | 4.94 | 0.00 | 0.00% | 0.15 | 0 | 7 | 2.44 | 1.00 | 0.01 | 0.00 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 36.00 | 4.35 | 5.55 | 4.95 | 4.49 | 0.00 | 0.00% | 0.14 | 0 | 255 | 1.73 | 0.99 | 0.02 | -0.01 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 36.50 | 3.85 | 5.05 | 4.45 | 4.31 | 0.00 | 0.00% | 0.12 | 0 | 26 | 1.87 | 0.98 | 0.03 | -0.01 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 37.00 | 3.20 | 5.20 | 4.20 | 3.55 | 0.00 | 0.00% | 0.11 | 0 | 183 | 1.48 | 0.96 | 0.04 | -0.03 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 37.50 | 3.00 | 4.25 | 3.63 | 3.25 | 0.00 | 0.00% | 0.10 | 0 | 134 | 1.76 | 0.93 | 0.07 | -0.06 | 8/10/2026 | 8/11/2026 4:00:03 PM EST |
| 38.00 | 2.69 | 3.25 | 2.97 | 2.97 | +0.47 | +18.80% | 0.08 | 11 | 519 | 1.42 | 0.88 | 0.10 | -0.07 | 8/12/2026 | 8/11/2026 4:00:03 PM EST |
| 38.50 | 2.15 | 2.73 | 2.44 | 2.21 | 0.00 | 0.00% | 0.06 | 0 | 226 | 0.58 | 0.83 | 0.14 | -0.09 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 39.00 | 1.89 | 2.28 | 2.09 | 1.97 | +0.18 | +10.06% | 0.05 | 31 | 640 | 0.65 | 0.75 | 0.17 | -0.11 | 8/12/2026 | 8/11/2026 4:00:03 PM EST |
| 39.50 | 1.28 | 1.75 | 1.52 | 1.55 | +0.52 | +50.49% | 0.04 | 1 | 385 | 0.44 | 0.66 | 0.20 | -0.12 | 8/12/2026 | 8/11/2026 4:00:03 PM EST |
| 40.00 | 1.14 | 1.45 | 1.30 | 1.24 | +0.39 | +45.89% | 0.03 | 43 | 5,687 | 0.49 | 0.55 | 0.22 | -0.13 | 8/12/2026 | 8/11/2026 4:00:03 PM EST |
| 40.50 | 0.78 | 1.11 | 0.95 | 0.78 | +0.18 | +30.00% | 0.02 | 1,011 | 1,502 | 0.51 | 0.44 | 0.22 | -0.13 | 8/12/2026 | 8/11/2026 4:00:03 PM EST |
| 41.00 | 0.56 | 0.80 | 0.68 | 0.62 | +0.23 | +58.98% | 0.02 | 364 | 2,486 | 0.48 | 0.34 | 0.20 | -0.12 | 8/12/2026 | 8/11/2026 4:00:03 PM EST |
| 41.50 | 0.38 | 0.47 | 0.43 | 0.44 | +0.16 | +57.15% | 0.01 | 4 | 350 | 0.48 | 0.25 | 0.17 | -0.10 | 8/12/2026 | 8/11/2026 4:00:03 PM EST |
| 42.00 | 0.23 | 0.30 | 0.27 | 0.25 | +0.08 | +47.06% | 0.01 | 4 | 3,265 | 0.51 | 0.18 | 0.14 | -0.08 | 8/12/2026 | 8/11/2026 4:00:03 PM EST |
| 42.50 | 0.10 | 0.29 | 0.20 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,033 | 0.49 | 0.12 | 0.11 | -0.07 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 43.00 | 0.08 | 0.15 | 0.12 | 0.13 | +0.05 | +62.50% | 0.00 | 30 | 837 | 0.53 | 0.08 | 0.08 | -0.05 | 8/12/2026 | 8/11/2026 4:00:03 PM EST |
| 44.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 7 | 1,713 | 0.56 | 0.03 | 0.04 | -0.02 | 8/12/2026 | 8/11/2026 4:00:03 PM EST |
| 45.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 1,707 | 0.57 | 0.01 | 0.01 | -0.01 | 8/12/2026 | 8/11/2026 4:00:03 PM EST |
| 46.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 17 | 780 | 0.72 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/11/2026 4:00:03 PM EST |
| 47.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 328 | 0.82 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 48.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.91 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 49.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,316 | 0.91 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,158 | 0.99 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,677 | 1.36 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.06 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:03 PM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:03 PM EST | |||
| 27.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:03 PM EST | |||
| 28.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 4:00:03 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.76 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 4:00:03 PM EST |
| 29.50 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.68 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.45 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/11/2026 4:00:03 PM EST |
| 30.50 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 7 | 1.52 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:03 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.44 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/11/2026 4:00:03 PM EST |
| 31.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:03 PM EST | |||
| 32.00 | 0.00 | 0.55 | 0.28 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 353 | 1.29 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 4:00:03 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.21 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 4:00:03 PM EST |
| 33.00 | 0.00 | 0.04 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 196 | 1.14 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 4:00:03 PM EST |
| 33.50 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 117 | 1.07 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:03 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 311 | 0.89 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 34.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.82 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 527 | 0.75 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 35.50 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 295 | 0.69 | 0.00 | 0.01 | 0.00 | 8/12/2026 | 8/11/2026 4:00:03 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 506 | 0.59 | -0.01 | 0.02 | -0.01 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 36.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,041 | 0.63 | -0.02 | 0.03 | -0.01 | 8/10/2026 | 8/11/2026 4:00:03 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 16 | 393 | 0.68 | -0.04 | 0.04 | -0.03 | 8/12/2026 | 8/11/2026 4:00:03 PM EST |
| 37.50 | 0.01 | 0.10 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 5 | 30 | 0.49 | -0.07 | 0.07 | -0.06 | 8/12/2026 | 8/11/2026 4:00:03 PM EST |
| 38.00 | 0.02 | 0.18 | 0.10 | 0.11 | +0.01 | +10.00% | 0.00 | 2 | 633 | 0.52 | -0.12 | 0.10 | -0.07 | 8/12/2026 | 8/11/2026 4:00:03 PM EST |
| 38.50 | 0.01 | 0.13 | 0.07 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 477 | 0.50 | -0.17 | 0.14 | -0.09 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 39.00 | 0.07 | 0.12 | 0.10 | 0.10 | -0.21 | -67.75% | 0.00 | 6 | 699 | 0.56 | -0.25 | 0.17 | -0.11 | 8/12/2026 | 8/11/2026 4:00:03 PM EST |
| 39.50 | 0.09 | 0.24 | 0.17 | 0.17 | -0.28 | -62.23% | 0.00 | 6 | 486 | 0.51 | -0.34 | 0.20 | -0.12 | 8/12/2026 | 8/11/2026 4:00:03 PM EST |
| 40.00 | 0.25 | 0.39 | 0.32 | 0.30 | -0.34 | -53.13% | 0.01 | 8 | 1,892 | 0.52 | -0.45 | 0.22 | -0.13 | 8/12/2026 | 8/11/2026 4:00:03 PM EST |
| 40.50 | 0.25 | 0.68 | 0.47 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 252 | 0.53 | -0.56 | 0.22 | -0.13 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 41.00 | 0.55 | 0.92 | 0.74 | 1.21 | 0.00 | 0.00% | 0.02 | 0 | 246 | 0.47 | -0.66 | 0.20 | -0.12 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 41.50 | 0.30 | 1.90 | 1.10 | 1.68 | 0.00 | 0.00% | 0.03 | 0 | 265 | 0.61 | -0.75 | 0.17 | -0.10 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 42.00 | 1.13 | 1.88 | 1.51 | 2.07 | +0.29 | +16.30% | 0.04 | 1 | 246 | 0.65 | -0.82 | 0.14 | -0.08 | 8/12/2026 | 8/11/2026 4:00:03 PM EST |
| 42.50 | 0.60 | 3.45 | 2.03 | 2.19 | 0.00 | 0.00% | 0.05 | 0 | 99 | 0.77 | -0.88 | 0.11 | -0.07 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 43.00 | 1.80 | 2.55 | 2.18 | 2.91 | 0.00 | 0.00% | 0.05 | 0 | 151 | 0.70 | -0.92 | 0.08 | -0.05 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 44.00 | 2.50 | 4.30 | 3.40 | 3.50 | 0.00 | 0.00% | 0.08 | 0 | 187 | 0.85 | -0.97 | 0.04 | -0.02 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 45.00 | 2.90 | 4.70 | 3.80 | 4.40 | 0.00 | 0.00% | 0.08 | 0 | 53 | 1.00 | -0.99 | 0.01 | -0.01 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 46.00 | 3.80 | 6.40 | 5.10 | 5.32 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.40 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 47.00 | 5.30 | 7.40 | 6.35 | 6.61 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.96 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 48.00 | 6.35 | 8.40 | 7.38 | 7.52 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.68 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 49.00 | 7.15 | 9.40 | 8.28 | 5.55 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 4:00:03 PM EST |
| 50.00 | 8.30 | 10.25 | 9.28 | % | 0.19 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:03 PM EST | |||
| 55.00 | 12.85 | 15.80 | 14.33 | 14.35 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.78 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |