Home Options BChain

B

Barrick Mining CorporationClose $42.09EOD only

Max Pain

$39.00

Next expiry Aug 21, 2026

Expected Move

±$1.33

3.2% from close

Price Gap

-3.09

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.72

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Aug 18, 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

Aug 18, 2026 close

B Options Chain

Data as of market close Aug 18, 2026

Expiration

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

Control Row

Next expiry (DTE 3)

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
22.00	19.80	19.30	21.35	-0.67	3	39	372.7%	0.982	0.0032	-0.109	0.002	0.002
25.00	16.70	16.50	17.35	0.85	13	3	315.6%	0.975	0.0048	-0.119	0.002	0.002
26.00	15.70	14.25	16.30	-0.66	6	29	282.4%	0.978	0.0049	-0.098	0.002	0.002
27.00	14.83	14.50	15.35	-0.62	16	34	275.8%	0.971	0.0062	-0.118	0.002	0.002
28.00	13.90	13.60	14.35	-0.82	18	8	257.0%	0.969	0.0071	-0.117	0.003	0.002
29.00	12.70	12.70	13.35	-1.06	6	22	238.7%	0.966	0.0082	-0.116	0.003	0.002
30.00	12.15	12.00	12.65	-0.70	31	40	216.0%	0.966	0.0091	-0.106	0.003	0.002
31.00	10.99	10.60	11.40	-0.91	9	17	212.5%	0.954	0.0119	-0.134	0.004	0.002
32.00	10.02	9.70	10.40	-0.68	6	17	194.9%	0.950	0.0139	-0.132	0.004	0.002
33.00	8.82	8.60	9.30	-0.98	2	315	161.3%	0.959	0.0143	-0.094	0.003	0.003
33.50	8.39	7.95	8.90	3.39	3	1	169.3%	0.941	0.0181	-0.130	0.004	0.003
34.00	7.77	7.65	8.30	-0.90	3	142	145.3%	0.954	0.0173	-0.092	0.004	0.003
34.50	7.38	7.15	8.00	-0.87	11	15	165.4%	0.920	0.0236	-0.160	0.006	0.003
35.00	7.06	7.00	7.20	-0.67	21	1,693	75.0%	0.997	0.0032	-0.008	0.000	0.003
35.50	2.49	6.15	6.80	0.00	45	51	122.3%	0.945	0.0240	-0.091	0.004	0.003
36.00	5.95	5.75	6.30	-0.75	191	824	114.5%	0.941	0.0270	-0.090	0.004	0.003
36.50	5.51	5.25	5.85	-0.49	8	14	113.3%	0.925	0.0326	-0.105	0.005	0.003
37.00	5.15	4.95	5.40	-0.85	3	451	79.3%	0.967	0.0245	-0.042	0.003	0.003
37.50	4.48	4.05	4.95	-0.77	12	81	108.2%	0.891	0.0454	-0.133	0.007	0.003
38.00	4.07	3.95	4.50	-0.65	7	3,788	73.8%	0.941	0.0415	-0.059	0.004	0.003
38.50	3.25	2.91	3.90	-1.16	2	344	86.3%	0.882	0.0602	-0.113	0.008	0.003
39.00	3.10	2.69	3.30	-0.79	30	1,265	68.0%	0.899	0.0683	-0.081	0.007	0.003
39.50	2.92	2.00	3.10	-0.42	5	1,040	85.4%	0.806	0.0843	-0.153	0.010	0.003
40.00	2.25	1.90	2.35	-0.54	425	4,810	56.4%	0.848	0.1092	-0.088	0.009	0.003
40.50	1.65	1.46	1.88	-0.66	67	537	50.0%	0.811	0.1420	-0.090	0.010	0.003
41.00	1.42	1.17	1.48	-0.43	103	2,006	47.5%	0.739	0.1795	-0.102	0.012	0.002
41.50	0.94	0.77	1.34	-0.51	37	670	58.3%	0.618	0.1714	-0.144	0.015	0.002
42.00	0.78	0.54	0.82	-0.36	209	3,839	44.1%	0.533	0.2360	-0.114	0.015	0.002
42.50	0.56	0.33	0.61	-0.36	344	712	45.2%	0.418	0.2263	-0.114	0.015	0.001
43.00	0.33	0.26	0.44	-0.33	1,766	2,473	45.9%	0.314	0.2025	-0.105	0.014	0.001
44.00	0.15	0.09	0.19	-0.19	110	2,065	45.1%	0.146	0.1327	-0.066	0.009	0.000
45.00	0.06	0.05	0.06	-0.12	580	3,511	43.0%	0.046	0.0586	-0.026	0.004	0.000
46.00	0.02	0.00	0.08	-0.05	108	2,148	57.0%	0.046	0.0443	-0.035	0.004	0.000
47.00	0.03	0.00	0.06	-0.01	1	2,405	56.3%	0.017	0.0192	-0.015	0.002	0.000
48.00	0.02	0.00	0.01	0.00	1	569	50.0%	0.002	0.0034	-0.002	0.000	0.000
49.00	0.01	0.00	0.09	0.00	62	326	78.1%	0.018	0.0146	-0.022	0.002	0.000
50.00	0.01	0.00	0.02	0.00	20	2,332	68.8%	0.003	0.0037	-0.004	0.000	0.000
55.00	0.01	0.00	0.02	0.00	126	432	101.6%	0.002	0.0017	-0.004	0.000	0.000
60.00	0.01	0.00	0.01	0.00	1	120	121.9%	0.001	0.0006	-0.002	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
22.00	0.26	0.00	0.01	0.00	30	31	218.8%	-0.000	0.0002	-0.002	0.000	-0.000
25.00	0.01	0.00	0.02	0.00	7	32	193.8%	-0.001	0.0005	-0.005	0.000	-0.000
26.00	0.08	0.00	0.02	0.00	0	1	178.1%	-0.001	0.0005	-0.004	0.000	-0.000
27.00	0.43	0.00	0.02	0.00	2	7	165.6%	-0.001	0.0006	-0.004	0.000	-0.000
28.00	0.01	0.00	0.02	0.00	1	67	153.1%	-0.001	0.0007	-0.004	0.000	-0.000
29.00	0.02	0.00	0.02	0.01	10	103	140.6%	-0.001	0.0009	-0.004	0.000	-0.000
30.00	0.02	0.00	0.05	0.00	1	279	145.3%	-0.004	0.0022	-0.011	0.000	-0.000
31.00	0.02	0.00	0.10	0.00	31	666	147.7%	-0.009	0.0044	-0.023	0.001	-0.000
31.50	0.02	0.00	0.05	0.01	10	43	126.6%	-0.005	0.0029	-0.011	0.001	-0.000
32.00	0.46	0.00	0.08	0.00	2	1,576	129.7%	-0.008	0.0046	-0.019	0.001	-0.000
32.50	0.01	0.00	0.22	0.00	1	11	147.3%	-0.022	0.0095	-0.050	0.002	-0.000
33.00	0.03	0.00	0.22	0.00	1	1,246	139.8%	-0.024	0.0104	-0.049	0.002	-0.000
33.50	0.03	0.00	0.22	0.00	1	118	132.8%	-0.025	0.0116	-0.049	0.002	-0.000
34.00	0.02	0.00	0.05	0.00	1	2,663	96.9%	-0.007	0.0050	-0.011	0.001	-0.000
34.50	0.03	0.00	0.03	0.00	3	81	84.4%	-0.004	0.0038	-0.007	0.000	-0.000
35.00	0.01	0.00	0.01	0.00	40	1,552	68.8%	-0.001	0.0017	-0.002	0.000	-0.000
35.50	0.03	0.00	0.22	0.00	5	60	104.7%	-0.032	0.0182	-0.048	0.003	-0.000
36.00	0.01	0.00	0.22	0.00	1	2,587	97.7%	-0.035	0.0207	-0.048	0.003	-0.000
36.50	0.02	0.00	0.11	0.00	5	41	78.9%	-0.021	0.0168	-0.025	0.002	-0.000
37.00	0.06	0.00	0.02	0.03	43	2,711	54.7%	-0.004	0.0060	-0.004	0.000	-0.000
37.50	0.03	0.00	0.02	0.00	17	145	50.0%	-0.005	0.0075	-0.005	0.001	-0.000
38.00	0.03	0.00	0.05	0.01	86	626	51.6%	-0.013	0.0173	-0.011	0.001	-0.000
38.50	0.02	0.00	0.03	0.00	3	267	47.7%	-0.018	0.0245	-0.013	0.002	-0.000
39.00	0.03	0.02	0.04	-0.01	40	1,134	44.5%	-0.028	0.0373	-0.018	0.002	-0.000
39.50	0.05	0.01	0.06	0.00	5	110	42.2%	-0.046	0.0595	-0.025	0.004	-0.000
40.00	0.08	0.05	0.13	-0.01	272	2,125	44.1%	-0.097	0.1015	-0.048	0.007	-0.000
40.50	0.17	0.04	0.20	0.04	24	295	42.8%	-0.154	0.1451	-0.064	0.009	-0.001
41.00	0.27	0.17	0.39	0.03	68	2,199	47.5%	-0.261	0.1795	-0.097	0.012	-0.001
41.50	0.43	0.29	0.50	0.05	89	457	43.5%	-0.349	0.2232	-0.101	0.014	-0.001
42.00	0.65	0.55	0.76	0.08	154	1,288	45.8%	-0.468	0.2275	-0.113	0.015	-0.002
42.50	0.89	0.68	1.04	0.09	145	65	46.4%	-0.580	0.2209	-0.112	0.015	-0.002
43.00	1.59	1.10	1.43	0.56	71	466	50.8%	-0.668	0.1874	-0.114	0.014	-0.002
44.00	2.01	1.85	2.64	0.45	72	86	56.6%	-0.797	0.1306	-0.097	0.011	-0.003
45.00	2.81	2.78	3.45	0.49	67	141	60.4%	-0.883	0.0855	-0.071	0.008	-0.003
46.00	8.80	3.45	4.70	0.00	2	27	68.8%	-0.917	0.0580	-0.062	0.006	-0.004
47.00	5.88	4.40	5.70	0.00	2	45	77.0%	-0.938	0.0414	-0.054	0.005	-0.004
48.00	5.38	5.40	6.85	0.00	4	1	97.7%	-0.924	0.0382	-0.083	0.005	-0.004
49.00	7.12	6.45	7.75	0.82	1	0	105.1%	-0.939	0.0302	-0.075	0.005	-0.004
50.00	8.03	7.40	8.65	0.78	1	0	102.7%	-0.964	0.0202	-0.046	0.003	-0.004
55.00	12.30	12.80	13.45	0.00	2	0	164.6%	-0.957	0.0146	-0.090	0.003	-0.004

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.