Home Options BChain

B

Barrick Mining CorporationClose $38.21EOD only

Max Pain

$37.00

Next expiry Jul 10, 2026

Expected Move

±$1.71

4.5% from close

Price Gap

-1.21

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.73

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Jul 2, 2026 close

End-of-day snapshot

This page reflects B options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Jul 2, 2026 close

B Options Chain

Data as of market close Jul 2, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 8)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
25.00	13.87	11.70	14.15	0.00	0	2	273.6%	0.905	0.0117	-0.177	0.009	0.004
30.00	8.45	7.35	8.45	0.00	1	6	120.1%	0.939	0.0191	-0.058	0.006	0.005
33.00	4.92	4.45	5.40	0.73	1	3	77.0%	0.925	0.0349	-0.045	0.008	0.006
34.00	3.94	3.80	4.40	0.74	1	34	65.0%	0.912	0.0466	-0.043	0.008	0.006
35.00	3.05	2.64	4.40	0.65	5	14	62.5%	0.857	0.0683	-0.057	0.012	0.006
35.50	2.50	2.15	2.98	1.05	84	51	52.9%	0.853	0.0819	-0.049	0.012	0.006
36.00	2.22	1.79	2.74	0.68	124	45	62.0%	0.772	0.0920	-0.074	0.016	0.005
36.50	1.80	1.79	2.18	0.80	80	13	51.0%	0.757	0.1161	-0.064	0.017	0.005
37.00	1.44	1.55	1.91	0.56	363	969	54.5%	0.683	0.1236	-0.076	0.019	0.005
37.50	1.20	1.19	1.46	0.44	189	164	47.8%	0.629	0.1496	-0.071	0.020	0.004
38.00	0.98	0.81	1.14	0.57	295	913	45.8%	0.552	0.1632	-0.071	0.021	0.004
38.50	0.91	0.71	1.13	0.36	76	128	56.1%	0.481	0.1343	-0.086	0.021	0.003
39.00	0.56	0.50	0.65	0.38	219	372	43.7%	0.384	0.1654	-0.065	0.020	0.003
39.50	0.46	0.20	0.50	0.22	152	233	44.3%	0.310	0.1503	-0.060	0.019	0.002
40.00	0.30	0.22	0.35	0.16	885	504	43.4%	0.236	0.1343	-0.052	0.016	0.002
40.50	0.18	0.17	0.25	0.04	11	10	43.4%	0.177	0.1133	-0.043	0.014	0.001
41.00	0.15	0.07	0.25	0.05	86	689	48.8%	0.160	0.0940	-0.046	0.013	0.001
41.50	0.09	0.05	0.11	0.02	83	16	42.4%	0.086	0.0702	-0.026	0.008	0.001
42.00	0.05	0.02	0.10	0.00	82	241	45.7%	0.074	0.0577	-0.024	0.007	0.001
42.50	0.04	0.00	0.24	-0.10	5	59	52.1%	0.077	0.0523	-0.029	0.008	0.001
43.00	0.02	0.01	0.20	0.00	5	1,883	54.7%	0.065	0.0440	-0.027	0.007	0.000
43.50	0.16	0.00	2.13	0.00	1	4	124.5%	0.254	0.0487	-0.152	0.017	0.002
44.00	0.02	0.00	0.06	0.01	4	359	55.7%	0.037	0.0277	-0.017	0.004	0.000
44.50	0.02	0.00	0.05	0.00	5	8	50.8%	0.017	0.0157	-0.008	0.002	0.000
45.00	0.03	0.00	0.04	0.00	1	121	52.3%	0.014	0.0126	-0.007	0.002	0.000
45.50	0.03	0.00	0.04	0.00	80	80	55.5%	0.013	0.0115	-0.007	0.002	0.000
46.00	0.02	0.00	0.03	0.01	25	193	56.3%	0.010	0.0088	-0.006	0.001	0.000
47.00	0.02	0.00	0.03	0.00	5	39	60.9%	0.008	0.0069	-0.005	0.001	0.000
48.00	0.01	0.00	0.01	0.00	1	65	59.4%	0.003	0.0031	-0.002	0.001	0.000
49.00	0.07	0.00	0.15	-0.05	26	62	91.4%	0.029	0.0137	-0.023	0.004	0.000
50.00	0.01	0.00	0.01	-0.04	14	48	68.8%	0.003	0.0024	-0.002	0.000	0.000
51.00	0.45	0.00	0.03	0.00	0	1	81.3%	0.006	0.0041	-0.005	0.001	0.000
55.00	0.11	0.00	0.03	-0.19	14	14	99.2%	0.005	0.0028	-0.005	0.001	0.000
60.00	0.02	0.00	0.02	0.00	66	70	115.6%	0.003	0.0016	-0.004	0.001	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
28.00	0.19	0.00	2.13	0.00	3	1	228.6%	-0.127	0.0172	-0.179	0.011	-0.001
31.50	0.04	0.00	0.05	0.00	121	119	64.1%	-0.013	0.0098	-0.008	0.002	-0.000
32.00	0.03	0.00	0.05	-0.04	3	19	59.4%	-0.014	0.0111	-0.008	0.002	-0.000
33.00	0.03	0.00	0.57	-0.06	1	23	86.5%	-0.098	0.0379	-0.056	0.009	-0.001
33.50	0.01	0.00	0.12	-0.16	1	7	53.9%	-0.035	0.0272	-0.016	0.004	-0.000
34.00	0.17	0.00	0.57	0.00	30	41	73.6%	-0.114	0.0496	-0.053	0.010	-0.001
34.50	0.08	0.04	0.11	-0.21	9	75	50.8%	-0.067	0.0483	-0.025	0.007	-0.001
35.00	0.13	0.00	0.21	-0.22	10	577	54.7%	-0.114	0.0665	-0.039	0.010	-0.001
35.50	0.22	0.08	0.16	-0.22	4	111	44.3%	-0.107	0.0786	-0.030	0.010	-0.001
36.00	0.20	0.17	0.26	-0.56	139	1,126	45.6%	-0.162	0.1015	-0.041	0.013	-0.001
36.50	0.33	0.23	0.40	-0.46	39	26	47.1%	-0.227	0.1211	-0.053	0.016	-0.002
37.00	0.44	0.22	0.54	-0.68	272	202	46.6%	-0.293	0.1396	-0.059	0.018	-0.002
37.50	0.63	0.49	0.70	-0.68	313	18	45.4%	-0.366	0.1565	-0.063	0.020	-0.003
38.00	1.02	0.65	0.81	-0.68	49	101	40.5%	-0.444	0.1842	-0.058	0.021	-0.003
39.00	1.61	1.20	2.14	-0.55	26	83	54.2%	-0.589	0.1357	-0.077	0.021	-0.005
39.50	2.15	1.46	1.82	-0.45	51	27	45.8%	-0.684	0.1468	-0.058	0.019	-0.005
40.00	2.48	1.81	2.96	-0.78	78	34	56.3%	-0.705	0.1160	-0.070	0.018	-0.006
40.50	2.66	2.30	3.15	-1.36	34	18	54.4%	-0.765	0.1066	-0.059	0.016	-0.006
41.00	3.20	2.60	3.65	-1.21	2	18	54.4%	-0.812	0.0935	-0.051	0.014	-0.007
41.50	5.20	3.15	4.15	0.00	1	1	61.5%	-0.820	0.0805	-0.057	0.014	-0.007
42.00	5.01	3.55	4.65	0.00	1	0	63.5%	-0.847	0.0704	-0.052	0.013	-0.007
43.00	6.30	4.35	5.75	0.00	1	0	69.5%	-0.879	0.0547	-0.048	0.011	-0.007
44.00	6.88	5.40	6.90	0.00	1	0	86.6%	-0.866	0.0470	-0.066	0.011	-0.008
44.50	7.99	5.90	7.40	0.00	1	0	91.2%	-0.872	0.0433	-0.067	0.011	-0.008
45.00	2.77	6.20	7.90	0.00	2	0	87.1%	-0.901	0.0377	-0.052	0.009	-0.008
45.50	6.80	6.70	8.40	0.00	0	0	91.2%	-0.905	0.0349	-0.053	0.009	-0.008
46.00	6.10	7.40	8.90	0.00	1	0	104.2%	-0.886	0.0349	-0.071	0.010	-0.008
48.00	7.47	9.45	10.85	0.00	0	0	120.3%	-0.900	0.0276	-0.075	0.009	-0.009
49.00	7.04	10.55	11.55	0.00	0	0	117.8%	-0.925	0.0228	-0.058	0.008	-0.009
51.00	8.39	12.10	14.20	0.00	5	0	142.0%	-0.914	0.0209	-0.079	0.008	-0.009
55.00	16.23	16.05	18.20	0.00	0	0	165.2%	-0.930	0.0154	-0.078	0.007	-0.010

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.