Options Chain for BARRICK MNG CORP COM SHS (B) - $40.15 as of 8/12/2026 7:10:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 36.55 | 38.45 | 37.50 | 37.75 | 0.00 | 0.00% | 12.50 | 0 | 117 | 8.03 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 4:00:03 PM EST |
| 5.00 | 34.45 | 36.45 | 35.45 | 38.84 | 0.00 | 0.00% | 7.09 | 0 | 30 | 6.54 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 8/11/2026 4:00:03 PM EST |
| 10.00 | 28.55 | 32.20 | 30.38 | % | 3.04 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:03 PM EST | |||
| 13.00 | 25.40 | 29.20 | 27.30 | 29.32 | 0.00 | 0.00% | 2.10 | 0 | 1 | 3.68 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 8/11/2026 4:00:03 PM EST |
| 15.00 | 23.60 | 27.20 | 25.40 | 22.25 | 0.00 | 0.00% | 1.69 | 0 | 10 | 3.26 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/11/2026 4:00:03 PM EST |
| 18.00 | 21.55 | 23.45 | 22.50 | 23.02 | 0.00 | 0.00% | 1.25 | 0 | 172 | 2.33 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 4:00:03 PM EST |
| 20.00 | 19.55 | 21.45 | 20.50 | 21.50 | 0.00 | 0.00% | 1.02 | 0 | 365 | 2.07 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 4:00:03 PM EST |
| 22.00 | 17.85 | 19.45 | 18.65 | 21.63 | 0.00 | 0.00% | 0.85 | 0 | 660 | 1.80 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 4:00:03 PM EST |
| 25.00 | 14.70 | 16.10 | 15.40 | 15.93 | 0.00 | 0.00% | 0.62 | 0 | 1,089 | 1.34 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 26.00 | 13.50 | 15.75 | 14.63 | % | 0.56 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:03 PM EST | |||
| 27.00 | 12.40 | 14.50 | 13.45 | 9.74 | 0.00 | 0.00% | 0.50 | 0 | 1,343 | 1.35 | 0.99 | 0.00 | 0.00 | 7/28/2026 | 8/11/2026 4:00:03 PM EST |
| 28.00 | 10.90 | 13.50 | 12.20 | 12.72 | 0.00 | 0.00% | 0.44 | 0 | 34 | 1.27 | 0.99 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:03 PM EST |
| 29.00 | 10.85 | 12.50 | 11.68 | 7.15 | 0.00 | 0.00% | 0.40 | 0 | 10 | 1.17 | 0.99 | 0.00 | 0.00 | 7/8/2026 | 8/11/2026 4:00:03 PM EST |
| 30.00 | 9.60 | 11.50 | 10.55 | 11.20 | 0.00 | 0.00% | 0.35 | 0 | 680 | 1.07 | 0.98 | 0.01 | 0.00 | 8/5/2026 | 8/11/2026 4:00:03 PM EST |
| 31.00 | 9.05 | 10.50 | 9.78 | 6.33 | 0.00 | 0.00% | 0.32 | 0 | 55 | 1.00 | 0.97 | 0.01 | -0.01 | 7/31/2026 | 8/11/2026 4:00:03 PM EST |
| 32.00 | 7.90 | 9.30 | 8.60 | 11.79 | 0.00 | 0.00% | 0.27 | 0 | 37 | 0.85 | 0.95 | 0.02 | -0.01 | 8/7/2026 | 8/11/2026 4:00:03 PM EST |
| 33.00 | 7.05 | 7.60 | 7.33 | 8.02 | 0.00 | 0.00% | 0.22 | 0 | 694 | 0.74 | 0.92 | 0.02 | -0.01 | 8/10/2026 | 8/11/2026 4:00:03 PM EST |
| 34.00 | 6.05 | 7.25 | 6.65 | 6.40 | 0.00 | 0.00% | 0.20 | 0 | 308 | 0.46 | 0.89 | 0.03 | -0.01 | 8/10/2026 | 8/11/2026 4:00:03 PM EST |
| 35.00 | 5.40 | 6.05 | 5.73 | 5.59 | 0.00 | 0.00% | 0.16 | 0 | 2,675 | 0.45 | 0.85 | 0.04 | -0.02 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 36.00 | 4.60 | 5.10 | 4.85 | 5.50 | 0.00 | 0.00% | 0.13 | 0 | 113 | 0.43 | 0.81 | 0.05 | -0.02 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 37.00 | 3.85 | 4.35 | 4.10 | 4.47 | 0.00 | 0.00% | 0.11 | 0 | 4,293 | 0.43 | 0.75 | 0.06 | -0.02 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 38.00 | 3.00 | 3.65 | 3.33 | 3.48 | 0.00 | 0.00% | 0.09 | 0 | 1,128 | 0.40 | 0.68 | 0.06 | -0.03 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 39.00 | 2.49 | 3.10 | 2.80 | 3.25 | 0.00 | 0.00% | 0.07 | 0 | 744 | 0.42 | 0.61 | 0.07 | -0.03 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 40.00 | 2.13 | 2.35 | 2.24 | 2.20 | 0.00 | 0.00% | 0.06 | 0 | 5,042 | 0.41 | 0.54 | 0.07 | -0.03 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 41.00 | 1.71 | 2.02 | 1.87 | 1.94 | 0.00 | 0.00% | 0.05 | 0 | 1,130 | 0.43 | 0.47 | 0.07 | -0.03 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 42.00 | 1.37 | 1.51 | 1.44 | 1.44 | 0.00 | 0.00% | 0.03 | 0 | 2,293 | 0.42 | 0.40 | 0.07 | -0.03 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 43.00 | 1.08 | 1.22 | 1.15 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 1,511 | 0.43 | 0.34 | 0.07 | -0.03 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 44.00 | 0.84 | 1.00 | 0.92 | 0.93 | 0.00 | 0.00% | 0.02 | 0 | 8,232 | 0.43 | 0.28 | 0.06 | -0.03 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 45.00 | 0.67 | 0.81 | 0.74 | 0.73 | 0.00 | 0.00% | 0.02 | 0 | 10,734 | 0.44 | 0.23 | 0.05 | -0.02 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 46.00 | 0.52 | 0.85 | 0.69 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1,455 | 0.47 | 0.19 | 0.05 | -0.02 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 47.00 | 0.41 | 0.53 | 0.47 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2,794 | 0.45 | 0.16 | 0.04 | -0.02 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 48.00 | 0.31 | 0.43 | 0.37 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2,135 | 0.46 | 0.13 | 0.04 | -0.02 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 49.00 | 0.10 | 0.51 | 0.31 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 588 | 0.47 | 0.11 | 0.03 | -0.01 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 50.00 | 0.22 | 0.26 | 0.24 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 3,753 | 0.48 | 0.09 | 0.03 | -0.01 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 55.00 | 0.08 | 0.12 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 6,623 | 0.52 | 0.03 | 0.01 | -0.01 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 60.00 | 0.02 | 0.10 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7,789 | 0.56 | 0.01 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,400 | 0.73 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,250 | 0.79 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 280 | 0.81 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/11/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,067 | 0.90 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.57 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 8/11/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.80 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 106 | 1.57 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 248 | 1.51 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 8/11/2026 4:00:03 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.43 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 257 | 1.27 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/11/2026 4:00:03 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,685 | 0.72 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/11/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 968 | 0.94 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.66 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/11/2026 4:00:03 PM EST |
| 27.00 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,706 | 0.63 | -0.01 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 4:00:03 PM EST |
| 28.00 | 0.00 | 0.06 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.58 | -0.01 | 0.00 | 0.00 | 8/3/2026 | 8/11/2026 4:00:03 PM EST |
| 29.00 | 0.00 | 0.07 | 0.04 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 411 | 0.54 | -0.01 | 0.00 | 0.00 | 7/29/2026 | 8/11/2026 4:00:03 PM EST |
| 30.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,793 | 0.42 | -0.02 | 0.01 | 0.00 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 31.00 | 0.03 | 0.26 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 453 | 0.49 | -0.03 | 0.01 | -0.01 | 8/10/2026 | 8/11/2026 4:00:03 PM EST |
| 32.00 | 0.06 | 0.21 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 944 | 0.46 | -0.05 | 0.02 | -0.01 | 8/10/2026 | 8/11/2026 4:00:03 PM EST |
| 33.00 | 0.13 | 0.17 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 4,035 | 0.42 | -0.08 | 0.02 | -0.01 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 34.00 | 0.19 | 0.41 | 0.30 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 2,519 | 0.44 | -0.11 | 0.03 | -0.01 | 8/10/2026 | 8/11/2026 4:00:03 PM EST |
| 35.00 | 0.33 | 0.40 | 0.37 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 6,146 | 0.41 | -0.15 | 0.04 | -0.02 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 36.00 | 0.52 | 0.69 | 0.61 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 1,471 | 0.42 | -0.19 | 0.05 | -0.02 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 37.00 | 0.77 | 0.88 | 0.83 | 0.86 | 0.00 | 0.00% | 0.02 | 0 | 5,150 | 0.41 | -0.25 | 0.06 | -0.02 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 38.00 | 1.16 | 1.37 | 1.27 | 1.22 | 0.00 | 0.00% | 0.03 | 0 | 4,618 | 0.44 | -0.32 | 0.06 | -0.03 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 39.00 | 1.47 | 1.74 | 1.61 | 1.54 | 0.00 | 0.00% | 0.04 | 0 | 574 | 0.43 | -0.39 | 0.07 | -0.03 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 40.00 | 1.98 | 2.20 | 2.09 | 2.10 | 0.00 | 0.00% | 0.05 | 0 | 10,148 | 0.43 | -0.46 | 0.07 | -0.03 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 41.00 | 2.50 | 2.80 | 2.65 | 2.52 | 0.00 | 0.00% | 0.06 | 0 | 273 | 0.43 | -0.53 | 0.07 | -0.03 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 42.00 | 3.10 | 3.45 | 3.28 | 2.98 | 0.00 | 0.00% | 0.08 | 0 | 395 | 0.43 | -0.60 | 0.07 | -0.03 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 43.00 | 3.65 | 4.50 | 4.08 | 3.70 | 0.00 | 0.00% | 0.09 | 0 | 745 | 0.46 | -0.66 | 0.07 | -0.03 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 44.00 | 4.65 | 4.95 | 4.80 | 2.87 | 0.00 | 0.00% | 0.11 | 0 | 250 | 0.46 | -0.72 | 0.06 | -0.03 | 8/7/2026 | 8/11/2026 4:00:03 PM EST |
| 45.00 | 5.00 | 5.90 | 5.45 | 5.07 | 0.00 | 0.00% | 0.12 | 0 | 2,150 | 0.41 | -0.77 | 0.05 | -0.02 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 46.00 | 5.65 | 6.65 | 6.15 | 6.11 | 0.00 | 0.00% | 0.13 | 0 | 805 | 0.53 | -0.81 | 0.05 | -0.02 | 8/10/2026 | 8/11/2026 4:00:03 PM EST |
| 47.00 | 6.40 | 7.55 | 6.98 | 6.88 | 0.00 | 0.00% | 0.15 | 0 | 446 | 0.55 | -0.84 | 0.04 | -0.02 | 8/10/2026 | 8/11/2026 4:00:03 PM EST |
| 48.00 | 7.50 | 8.50 | 8.00 | 11.57 | 0.00 | 0.00% | 0.17 | 0 | 564 | 0.58 | -0.87 | 0.04 | -0.02 | 8/3/2026 | 8/11/2026 4:00:03 PM EST |
| 49.00 | 8.20 | 9.55 | 8.88 | 8.81 | 0.00 | 0.00% | 0.18 | 0 | 12 | 0.58 | -0.89 | 0.03 | -0.01 | 8/10/2026 | 8/11/2026 4:00:03 PM EST |
| 50.00 | 9.25 | 10.45 | 9.85 | 8.80 | 0.00 | 0.00% | 0.20 | 0 | 1,612 | 0.58 | -0.91 | 0.03 | -0.01 | 8/6/2026 | 8/11/2026 4:00:03 PM EST |
| 55.00 | 14.05 | 15.15 | 14.60 | 17.79 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.69 | -0.97 | 0.01 | -0.01 | 6/26/2026 | 8/11/2026 4:00:03 PM EST |
| 60.00 | 18.05 | 21.70 | 19.88 | 19.00 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.98 | -0.99 | 0.00 | 0.00 | 5/18/2026 | 8/11/2026 4:00:03 PM EST |
| 65.00 | 23.00 | 26.00 | 24.50 | % | 0.38 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:03 PM EST | |||
| 70.00 | 28.05 | 31.55 | 29.80 | % | 0.43 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:03 PM EST | |||
| 75.00 | 33.00 | 36.00 | 34.50 | % | 0.46 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:03 PM EST | |||
| 80.00 | 37.85 | 41.60 | 39.73 | 39.50 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 8/11/2026 4:00:03 PM EST |