Home Options BChain

B

Barrick Mining CorporationClose $40.94EOD only

Max Pain

$41.50

Next expiry May 22, 2026

Expected Move

±$1.45

3.5% from close

Price Gap

+0.56

Distance to max pain

IV Rank

High premium

P/C OI

0.73

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 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

May 20, 2026 close

B Options Chain

Data as of market close May 20, 2026

Expiration

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

Control Row

Next expiry (DTE 2)

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	16.10	15.55	17.25	1.15	4	4	400.4%	0.965	0.0064	-0.237	0.002	0.001
30.00	10.40	9.65	11.20	0.10	2	4	239.8%	0.967	0.0101	-0.136	0.002	0.002
32.00	8.47	7.85	9.50	-0.54	8	4	247.9%	0.924	0.0189	-0.271	0.004	0.002
33.00	7.57	6.75	8.50	-0.23	14	3	225.4%	0.916	0.0226	-0.267	0.005	0.002
34.00	6.68	5.60	8.25	0.00	2	6	283.4%	0.839	0.0284	-0.527	0.007	0.001
35.00	5.74	4.75	7.10	1.04	19	7	242.6%	0.833	0.0341	-0.464	0.008	0.002
36.00	5.00	4.55	5.40	1.62	6	49	77.3%	0.989	0.0127	-0.022	0.001	0.002
37.00	3.73	3.35	4.30	0.98	22	139	115.2%	0.891	0.0535	-0.167	0.006	0.002
37.50	2.29	2.18	4.00	0.06	16	3	125.2%	0.840	0.0640	-0.234	0.007	0.002
38.00	2.33	2.70	3.40	0.47	62	13	64.5%	0.944	0.0576	-0.059	0.003	0.002
38.50	2.56	2.11	2.86	1.15	73	7	89.8%	0.832	0.0924	-0.175	0.008	0.002
39.00	1.98	1.79	2.18	0.61	45	114	61.9%	0.862	0.1177	-0.108	0.007	0.002
39.50	1.64	1.42	1.87	0.91	48	29	68.0%	0.771	0.1471	-0.160	0.009	0.002
40.00	1.24	1.05	1.35	0.68	19	322	54.2%	0.727	0.2023	-0.140	0.010	0.002
40.50	0.93	0.76	1.17	0.50	45	142	63.4%	0.602	0.2009	-0.188	0.012	0.001
41.00	0.58	0.56	0.75	0.33	1,271	389	52.6%	0.495	0.2501	-0.161	0.012	0.001
41.50	0.39	0.31	0.50	0.18	152	351	50.1%	0.366	0.2479	-0.145	0.011	0.001
42.00	0.24	0.18	0.32	0.11	644	994	48.7%	0.247	0.2138	-0.118	0.010	0.001
42.50	0.16	0.07	0.22	0.08	52	304	50.2%	0.163	0.1620	-0.094	0.007	0.000
43.00	0.09	0.03	0.10	-0.02	157	753	45.7%	0.077	0.1040	-0.050	0.004	0.000
43.50	0.12	0.03	0.05	0.06	9	697	44.5%	0.035	0.0568	-0.026	0.002	0.000
44.00	0.03	0.02	0.04	-0.02	32	405	48.4%	0.024	0.0378	-0.020	0.002	0.000
44.50	0.08	0.00	0.09	0.00	43	60	55.9%	0.023	0.0325	-0.023	0.002	0.000
45.00	0.01	0.00	0.17	-0.01	343	2,963	70.7%	0.038	0.0385	-0.044	0.002	0.000
45.50	0.01	0.00	0.07	-0.02	3	125	64.1%	0.014	0.0183	-0.017	0.001	0.000
46.00	0.02	0.00	0.02	0.00	62	793	57.8%	0.004	0.0060	-0.005	0.000	0.000
46.50	0.03	0.00	0.16	0.00	11	183	87.5%	0.027	0.0234	-0.041	0.002	0.000
47.00	0.01	0.00	0.16	0.00	5	366	93.4%	0.025	0.0207	-0.041	0.002	0.000
47.50	0.07	0.00	0.16	0.04	5	187	98.8%	0.023	0.0183	-0.041	0.002	0.000
48.00	0.02	0.00	0.03	0.00	7	205	79.7%	0.004	0.0048	-0.007	0.000	0.000
48.50	0.01	0.00	0.05	0.00	90	171	89.8%	0.006	0.0063	-0.012	0.001	0.000
49.00	0.02	0.00	0.08	0.00	1	105	101.6%	0.009	0.0082	-0.019	0.001	0.000
49.50	0.01	0.00	0.17	0.00	2	25	121.1%	0.019	0.0127	-0.043	0.001	0.000
50.00	0.08	0.00	0.01	0.07	6	594	84.4%	0.001	0.0010	-0.002	0.000	0.000
51.00	0.03	0.00	0.02	0.00	1	33	98.4%	0.001	0.0016	-0.004	0.000	0.000
52.00	0.02	0.00	0.21	0.00	5	41	151.6%	0.019	0.0101	-0.053	0.001	0.000
53.00	0.01	0.00	0.21	0.00	1	16	160.9%	0.018	0.0089	-0.053	0.001	0.000
55.00	0.09	0.00	0.12	0.00	19	52	163.3%	0.009	0.0047	-0.029	0.001	0.000
60.00	0.02	0.00	0.02	0.00	0	8	162.5%	0.001	0.0006	-0.004	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
31.00	0.05	0.00	0.10	0.00	1	5	157.8%	-0.007	0.0042	-0.024	0.001	-0.000
32.00	0.41	0.00	0.11	0.00	2	5	144.5%	-0.009	0.0056	-0.027	0.001	-0.000
33.00	0.05	0.00	0.10	0.00	1	6	126.6%	-0.009	0.0066	-0.024	0.001	-0.000
34.00	0.05	0.00	0.05	0.00	6	31	99.6%	-0.005	0.0050	-0.011	0.000	-0.000
34.50	0.05	0.00	0.05	0.00	1	9	93.0%	-0.006	0.0058	-0.012	0.000	-0.000
35.00	0.05	0.00	0.04	0.00	2	25	83.6%	-0.005	0.0058	-0.009	0.000	-0.000
36.00	0.02	0.01	0.05	-0.02	11	54	75.0%	-0.009	0.0111	-0.014	0.001	-0.000
36.50	0.22	0.00	0.13	0.00	0	1	79.3%	-0.023	0.0230	-0.033	0.002	-0.000
37.00	0.17	0.00	0.10	0.00	8	28	68.0%	-0.021	0.0241	-0.025	0.002	-0.000
37.50	0.14	0.00	0.13	0.00	7	141	64.1%	-0.030	0.0351	-0.033	0.002	-0.000
38.00	0.02	0.02	0.05	-0.23	115	129	53.1%	-0.027	0.0392	-0.025	0.002	-0.000
38.50	0.06	0.05	0.07	-0.31	6	64	49.6%	-0.045	0.0628	-0.035	0.003	-0.000
39.00	0.11	0.09	0.16	-0.39	25	363	53.3%	-0.105	0.1122	-0.073	0.005	-0.000
39.50	0.20	0.13	0.39	-0.48	40	74	53.3%	-0.175	0.1598	-0.103	0.008	-0.000
40.00	0.33	0.28	0.40	-0.73	93	935	53.4%	-0.270	0.2042	-0.132	0.010	-0.001
40.50	0.50	0.29	0.70	-0.80	17	88	61.3%	-0.395	0.2072	-0.177	0.012	-0.001
41.00	0.75	0.66	0.92	-1.05	5	333	51.3%	-0.505	0.2567	-0.152	0.012	-0.001
41.50	1.06	0.81	1.20	-1.16	3	298	59.9%	-0.610	0.2115	-0.171	0.012	-0.001
42.00	1.95	1.15	1.60	-0.47	48	155	65.4%	-0.691	0.1777	-0.171	0.011	-0.002
42.50	2.40	1.55	2.62	-0.50	46	79	75.6%	-0.738	0.1423	-0.183	0.010	-0.002
43.00	2.35	2.00	2.75	-1.04	158	91	68.2%	-0.827	0.1238	-0.128	0.008	-0.002
43.50	3.75	2.45	3.90	-0.30	1	27	103.2%	-0.774	0.0961	-0.231	0.009	-0.002
44.00	3.92	2.81	3.60	-0.68	1	553	66.4%	-0.925	0.0706	-0.067	0.004	-0.002
44.50	3.66	3.45	4.60	-1.54	2	32	108.6%	-0.840	0.0740	-0.196	0.007	-0.002
45.00	4.10	3.95	4.15	-1.33	10	279	71.5%	-0.960	0.0394	-0.041	0.003	-0.002
45.50	4.75	4.15	4.80	-1.45	1	9	100.6%	-0.916	0.0506	-0.113	0.005	-0.002
46.00	6.79	4.90	6.35	0.00	6	10	143.0%	-0.852	0.0533	-0.245	0.007	-0.002
46.50	7.20	5.30	6.85	0.00	3	33	145.9%	-0.869	0.0480	-0.230	0.006	-0.002
47.00	7.93	5.80	7.35	0.00	5	10	153.5%	-0.876	0.0440	-0.233	0.006	-0.002
47.50	6.98	6.25	7.85	0.00	5	0	158.2%	-0.887	0.0401	-0.225	0.006	-0.002
48.00	8.66	6.80	8.35	0.00	8	0	168.0%	-0.888	0.0374	-0.237	0.006	-0.002
48.50	9.20	7.10	8.85	0.00	2	0	163.5%	-0.910	0.0329	-0.197	0.005	-0.002
49.00	9.65	7.70	9.35	0.00	4	0	176.2%	-0.905	0.0316	-0.220	0.005	-0.002
49.50	10.10	8.35	9.85	0.00	2	0	191.4%	-0.898	0.0308	-0.254	0.005	-0.002
50.00	6.65	8.85	10.30	0.00	2	0	194.9%	-0.905	0.0286	-0.244	0.005	-0.003
51.00	11.65	9.90	11.35	0.00	2	0	213.7%	-0.905	0.0262	-0.269	0.005	-0.003
53.00	12.45	11.65	13.35	0.00	2	0	221.9%	-0.932	0.0196	-0.216	0.004	-0.003
54.00	14.65	12.80	14.35	0.00	2	0	243.0%	-0.926	0.0190	-0.251	0.004	-0.003
55.00	15.66	13.80	15.35	0.00	2	0	254.1%	-0.930	0.0175	-0.253	0.004	-0.003
65.00	20.45	23.75	25.35	0.00	0	0	344.5%	-0.954	0.0093	-0.245	0.003	-0.003

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.