Options Chain for BARRICK MNG CORP COM SHS (B) - $45.78 as of 9/4/2026 7:19:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 25.95 | 28.10 | 27.03 | 30.00 | 0.00 | 0.00% | 1.50 | 0 | 2 | 2.25 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 4:00:01 PM EST |
| 20.00 | 24.15 | 25.70 | 24.93 | 26.55 | 0.00 | 0.00% | 1.25 | 0 | 2 | 1.66 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 4:00:01 PM EST |
| 23.00 | 21.15 | 22.65 | 21.90 | % | 0.95 | 0 | 2 | 1.37 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 25.00 | 19.35 | 20.55 | 19.95 | 23.95 | 0.00 | 0.00% | 0.80 | 0 | 134 | 1.27 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 4:00:01 PM EST |
| 26.00 | 18.20 | 19.75 | 18.98 | 21.02 | 0.00 | 0.00% | 0.73 | 0 | 6 | 1.20 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 4:00:01 PM EST |
| 27.00 | 17.20 | 18.75 | 17.98 | 16.94 | 0.00 | 0.00% | 0.67 | 0 | 8 | 1.13 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:01 PM EST |
| 28.00 | 16.20 | 17.75 | 16.98 | 7.23 | 0.00 | 0.00% | 0.61 | 0 | 3 | 1.06 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 9/4/2026 4:00:01 PM EST |
| 29.00 | 15.20 | 16.75 | 15.98 | 19.11 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 4:00:01 PM EST |
| 30.00 | 14.30 | 15.85 | 15.08 | 14.85 | 0.00 | 0.00% | 0.50 | 0 | 99 | 0.98 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:01 PM EST |
| 31.00 | 13.50 | 14.70 | 14.10 | 16.60 | 0.00 | 0.00% | 0.45 | 0 | 78 | 0.85 | 0.99 | 0.00 | -0.01 | 8/21/2026 | 9/4/2026 4:00:01 PM EST |
| 32.00 | 12.35 | 13.60 | 12.98 | 15.80 | 0.00 | 0.00% | 0.41 | 0 | 11 | 0.83 | 0.99 | 0.00 | -0.01 | 8/21/2026 | 9/4/2026 4:00:01 PM EST |
| 33.00 | 10.85 | 12.95 | 11.90 | 11.95 | +1.20 | +11.17% | 0.36 | 6 | 1,244 | 0.90 | 0.98 | 0.01 | -0.01 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 34.00 | 10.55 | 11.55 | 11.05 | 12.55 | 0.00 | 0.00% | 0.33 | 0 | 2,230 | 0.70 | 0.97 | 0.01 | -0.01 | 8/20/2026 | 9/4/2026 4:00:01 PM EST |
| 35.00 | 9.90 | 10.60 | 10.25 | 10.30 | 0.00 | 0.00% | 0.29 | 0 | 669 | 0.66 | 0.96 | 0.01 | -0.01 | 9/3/2026 | 9/4/2026 4:00:01 PM EST |
| 36.00 | 8.90 | 9.65 | 9.28 | 8.41 | 0.00 | 0.00% | 0.26 | 0 | 515 | 0.62 | 0.94 | 0.02 | -0.01 | 9/1/2026 | 9/4/2026 4:00:01 PM EST |
| 37.00 | 8.05 | 8.70 | 8.38 | 8.84 | 0.00 | 0.00% | 0.23 | 0 | 152 | 0.45 | 0.92 | 0.02 | -0.02 | 9/3/2026 | 9/4/2026 4:00:01 PM EST |
| 38.00 | 7.20 | 7.80 | 7.50 | 7.94 | 0.00 | 0.00% | 0.20 | 0 | 137 | 0.48 | 0.89 | 0.03 | -0.02 | 9/3/2026 | 9/4/2026 4:00:01 PM EST |
| 39.00 | 6.35 | 6.70 | 6.53 | 6.60 | +0.60 | +10.00% | 0.17 | 11 | 259 | 0.44 | 0.86 | 0.03 | -0.02 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 40.00 | 5.55 | 6.10 | 5.83 | 5.90 | -0.35 | -5.60% | 0.15 | 42 | 1,599 | 0.46 | 0.82 | 0.04 | -0.02 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 41.00 | 4.85 | 5.35 | 5.10 | 5.17 | -0.01 | -0.20% | 0.12 | 2 | 1,014 | 0.46 | 0.77 | 0.05 | -0.03 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 42.00 | 4.15 | 4.45 | 4.30 | 4.33 | -0.41 | -8.65% | 0.10 | 419 | 1,081 | 0.44 | 0.71 | 0.05 | -0.03 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 43.00 | 3.55 | 3.95 | 3.75 | 3.85 | -0.34 | -8.12% | 0.09 | 34 | 1,873 | 0.45 | 0.65 | 0.06 | -0.03 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 44.00 | 3.00 | 3.35 | 3.18 | 3.25 | -0.45 | -12.17% | 0.07 | 6 | 1,557 | 0.44 | 0.59 | 0.06 | -0.03 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 45.00 | 2.52 | 2.68 | 2.60 | 2.61 | -0.59 | -18.44% | 0.06 | 202 | 2,681 | 0.43 | 0.53 | 0.06 | -0.03 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 46.00 | 1.91 | 2.20 | 2.06 | 2.19 | -0.48 | -17.98% | 0.04 | 44 | 378 | 0.43 | 0.46 | 0.06 | -0.03 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 47.00 | 1.53 | 1.93 | 1.73 | 1.87 | -0.37 | -16.52% | 0.04 | 4 | 504 | 0.44 | 0.41 | 0.06 | -0.03 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 48.00 | 1.28 | 1.73 | 1.51 | 1.50 | -0.38 | -20.22% | 0.03 | 73 | 1,967 | 0.44 | 0.35 | 0.06 | -0.03 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 49.00 | 0.94 | 1.32 | 1.13 | 1.57 | 0.00 | 0.00% | 0.02 | 0 | 353 | 0.42 | 0.30 | 0.05 | -0.03 | 9/3/2026 | 9/4/2026 4:00:01 PM EST |
| 50.00 | 0.90 | 1.04 | 0.97 | 0.99 | -0.20 | -16.81% | 0.02 | 90 | 3,101 | 0.44 | 0.25 | 0.05 | -0.03 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 55.00 | 0.35 | 0.43 | 0.39 | 0.39 | -0.10 | -20.41% | 0.01 | 51 | 10,038 | 0.47 | 0.09 | 0.03 | -0.01 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 60.00 | 0.09 | 0.25 | 0.17 | 0.18 | -0.02 | -10.00% | 0.00 | 4 | 9,376 | 0.50 | 0.03 | 0.01 | -0.01 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 0.32 | 0.16 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 325 | 0.69 | 0.01 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:01 PM EST |
| 70.00 | 0.01 | 0.06 | 0.04 | 0.02 | -0.04 | -66.67% | 0.00 | 1 | 181 | 0.54 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,310 | 0.70 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.76 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.57 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 9/4/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 453 | 1.41 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 9/4/2026 4:00:01 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 378 | 1.19 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 9/4/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,162 | 1.06 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:01 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 9/4/2026 4:00:01 PM EST |
| 27.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.73 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 4:00:01 PM EST |
| 28.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.89 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 4:00:01 PM EST |
| 29.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.64 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 4:00:01 PM EST |
| 30.00 | 0.01 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7,909 | 0.54 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:01 PM EST |
| 31.00 | 0.00 | 0.07 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 857 | 0.57 | -0.01 | 0.00 | -0.01 | 8/18/2026 | 9/4/2026 4:00:01 PM EST |
| 32.00 | 0.01 | 0.14 | 0.08 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 2,143 | 0.50 | -0.01 | 0.00 | -0.01 | 9/2/2026 | 9/4/2026 4:00:01 PM EST |
| 33.00 | 0.01 | 0.11 | 0.06 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 608 | 0.45 | -0.02 | 0.01 | -0.01 | 9/2/2026 | 9/4/2026 4:00:01 PM EST |
| 34.00 | 0.03 | 0.14 | 0.09 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 854 | 0.45 | -0.03 | 0.01 | -0.01 | 9/1/2026 | 9/4/2026 4:00:01 PM EST |
| 35.00 | 0.10 | 0.16 | 0.13 | 0.12 | +0.02 | +20.00% | 0.00 | 27 | 4,189 | 0.45 | -0.04 | 0.01 | -0.01 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 36.00 | 0.14 | 0.31 | 0.23 | 0.19 | +0.04 | +26.67% | 0.01 | 2 | 484 | 0.46 | -0.06 | 0.02 | -0.01 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 37.00 | 0.17 | 0.37 | 0.27 | 0.35 | +0.13 | +59.10% | 0.01 | 13 | 675 | 0.44 | -0.08 | 0.02 | -0.02 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 38.00 | 0.13 | 0.41 | 0.27 | 0.39 | +0.09 | +30.00% | 0.01 | 8 | 938 | 0.39 | -0.11 | 0.03 | -0.02 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 39.00 | 0.33 | 0.55 | 0.44 | 0.50 | -0.21 | -29.58% | 0.01 | 7 | 404 | 0.40 | -0.14 | 0.03 | -0.02 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 40.00 | 0.65 | 0.72 | 0.69 | 0.67 | +0.09 | +15.52% | 0.02 | 81 | 2,268 | 0.42 | -0.18 | 0.04 | -0.02 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 41.00 | 0.88 | 1.01 | 0.95 | 0.96 | +0.06 | +6.67% | 0.02 | 117 | 836 | 0.42 | -0.23 | 0.05 | -0.03 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 42.00 | 1.19 | 1.50 | 1.35 | 1.26 | +0.19 | +17.76% | 0.03 | 97 | 780 | 0.44 | -0.29 | 0.05 | -0.03 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 43.00 | 1.55 | 1.75 | 1.65 | 1.66 | +0.26 | +18.58% | 0.04 | 25 | 329 | 0.42 | -0.35 | 0.06 | -0.03 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 44.00 | 1.99 | 2.19 | 2.09 | 2.03 | +0.24 | +13.41% | 0.05 | 4 | 1,605 | 0.42 | -0.41 | 0.06 | -0.03 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 45.00 | 2.49 | 2.66 | 2.58 | 2.59 | +0.33 | +14.61% | 0.06 | 453 | 3,305 | 0.42 | -0.47 | 0.06 | -0.03 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 46.00 | 3.05 | 3.25 | 3.15 | 3.00 | +0.29 | +10.71% | 0.07 | 133 | 148 | 0.42 | -0.54 | 0.06 | -0.03 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 47.00 | 3.65 | 3.90 | 3.78 | 3.78 | +0.36 | +10.53% | 0.08 | 1 | 311 | 0.42 | -0.59 | 0.06 | -0.03 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 48.00 | 4.35 | 4.60 | 4.48 | 3.90 | 0.00 | 0.00% | 0.09 | 0 | 1,091 | 0.43 | -0.65 | 0.06 | -0.03 | 9/3/2026 | 9/4/2026 4:00:01 PM EST |
| 49.00 | 4.90 | 5.55 | 5.23 | 4.50 | 0.00 | 0.00% | 0.11 | 0 | 189 | 0.43 | -0.70 | 0.05 | -0.03 | 8/28/2026 | 9/4/2026 4:00:01 PM EST |
| 50.00 | 5.70 | 6.10 | 5.90 | 5.85 | -0.91 | -13.47% | 0.12 | 14 | 235 | 0.41 | -0.75 | 0.05 | -0.03 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 55.00 | 10.00 | 10.60 | 10.30 | 11.35 | 0.00 | 0.00% | 0.19 | 0 | 25 | 0.54 | -0.91 | 0.03 | -0.01 | 9/2/2026 | 9/4/2026 4:00:01 PM EST |
| 60.00 | 14.75 | 15.80 | 15.28 | 16.06 | 0.00 | 0.00% | 0.25 | 0 | 217 | 0.75 | -0.97 | 0.01 | -0.01 | 9/1/2026 | 9/4/2026 4:00:01 PM EST |
| 65.00 | 19.50 | 20.95 | 20.23 | % | 0.31 | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 70.00 | 24.40 | 25.95 | 25.18 | % | 0.36 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 75.00 | 29.45 | 30.95 | 30.20 | % | 0.40 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 80.00 | 34.40 | 35.95 | 35.18 | % | 0.44 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST |