Cboe Global Markets

B - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Barrick Mining Corporation (b)

2025-09-02 15:59:59 ET (Delayed)
Bid: 
0
Ask: 
0
Vol: 
21,671,484
Last: 
26.88
Change: 
+0.3 (+1.114%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 September
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Sep 05 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
B 25.500
1.6
+0.33
1.28
1.67
131
0.37
0.9092
0.1433
380
B 26.000
1.01
+0.17
0.95
1.09
634
0.44
0.8385
0.2436
541
B 26.500
0.6
+0.11
0.56
0.66
286
0.37
0.7009
0.3842
411
B 27.000
0.32
+0.065
0.31
0.35
826
0.36
0.4875
0.4574
817
B 27.500
0.15
+0.02
0.13
0.18
515
0.38
0.2859
0.3703
715
B 28.000
0.07
+0.01
0.06
0.09
544
0.4
0.1602
0.2416
363
Fri Sep 05 2025
Strike
B 25.500
B 26.000
B 26.500
B 27.000
B 27.500
B 28.000
Puts
(EXPR: Fri Sep 05 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
B 25.500
0.03
-0.04
0.01
0.05
56
0.41
-0.0907
0.1436
366
B 26.000
0.09
-0.08
0.05
0.1
321
0.39
-0.1616
0.2444
562
B 26.500
0.21
-0.13
0.15
0.39
365
0.36
-0.3
0.3863
532
B 27.000
0.37
-0.21
0.37
0.6
570
0.38
-0.5148
0.4609
523
B 27.500
0.76
+0.285
0.66
0.91
29
0.36
-0.7178
0.3731
50
B 28.000
0.91
-0.465
0.61
1.24
3
0
-0.844
0.2429
2
Calls
(EXPR: Fri Sep 12 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
B 25.500
1.6
+0.185
1.55
1.68
28
0.37
0.8246
0.152
117
B 26.000
1.18
+0.145
1.17
1.28
83
0.35
0.7452
0.2005
283
B 26.500
0.92
+0.2
0.83
0.96
55
0.37
0.6376
0.2446
1026
B 27.000
0.59
+0.115
0.54
0.6
238
0.34
0.5094
0.2656
234
B 27.500
0.39
+0.08
0.35
0.39
164
0.34
0.3806
0.253
840
B 28.500
0.16
+0.04
0.05
0.16
136
0.35
0.1872
0.1689
213
Fri Sep 12 2025
Strike
B 25.500
B 26.000
B 26.500
B 27.000
B 27.500
B 28.500
Puts
(EXPR: Fri Sep 12 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
B 25.500
0.14
-0.05
0.12
0.19
13
0.37
-0.1768
0.1533
284
B 26.000
0.25
-0.06
0.21
0.29
88
0.36
-0.257
0.2023
547
B 26.500
0.41
-0.095
0.37
0.61
60
0.34
-0.3658
0.2471
103
B 27.000
0.62
-0.14
0.59
0.67
108
0.35
-0.4954
0.2686
103
B 27.500
0.87
-0.215
0.87
1.05
21
0.34
-0.6257
0.256
20
B 28.500
1.85
+0
1.53
1.84
0
0.36
-0.8217
0.1729
3
Calls
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
B 25.000
2.19
+0.245
2.09
2.17
438
0.37
0.8443
0.112
9379
B 25.500
1.78
+0.225
1.67
1.77
61
0.35
0.7861
0.1427
552
B 26.000
1.37
+0.165
1.33
1.39
250
0.35
0.7098
0.1735
2579
B 27.000
0.75
+0.085
0.74
0.79
841
0.34
0.5151
0.2076
2718
B 27.500
0.6
+0.125
0.53
0.57
118
0.34
0.4141
0.2016
472
B 28.000
0.42
+0.085
0.37
0.41
2,458
0.34
0.3231
0.1828
4640
Fri Sep 19 2025
Strike
B 25.000
B 25.500
B 26.000
B 27.000
B 27.500
B 28.000
Puts
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
B 25.000
0.17
-0.03
0.15
0.19
229
0.36
-0.1564
0.1128
2941
B 25.500
0.25
-0.06
0.23
0.28
107
0.35
-0.215
0.1438
257
B 26.000
0.39
-0.07
0.36
0.41
1,219
0.34
-0.292
0.1749
2391
B 27.000
0.76
-0.16
0.78
0.83
126
0.33
-0.4887
0.2099
195
B 27.500
1.03
-0.2
1.07
1.12
34
0.33
-0.591
0.2044
70
B 28.000
1.25
-0.34
1.4
1.46
13
0.34
-0.6833
0.1858
50
Calls
(EXPR: Fri Sep 26 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
B 25.500
2.05
+0.385
1.72
2.4
100
0.41
0.7605
0.131
161
B 26.000
1.6
+0.715
1.37
1.56
95
0.31
0.6894
0.1513
241
B 26.500
1.2
+0.155
1.14
1.21
20
0.32
0.609
0.1661
238
B 27.000
0.87
+0.075
0.9
0.94
31
0.33
0.5236
0.1727
558
B 27.500
0.7
+0.1
0.66
0.72
10
0.33
0.4388
0.1705
43
B 28.500
0.41
+0.09
0.37
0.4
11
0.33
0.2886
0.145
206
Fri Sep 26 2025
Strike
B 25.500
B 26.000
B 26.500
B 27.000
B 27.500
B 28.500
Puts
(EXPR: Fri Sep 26 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
B 25.500
0.35
-0.05
0.32
0.4
13
0.34
-0.2416
0.1323
81
B 26.000
0.5
-0.06
0.46
0.53
4
0.33
-0.3136
0.1531
119
B 26.500
0.65
-0.125
0.45
0.9
19
0.33
-0.3951
0.1683
311
B 27.000
0.8
-0.23
0.86
1.13
27
0.33
-0.4817
0.1754
98
B 27.500
1.61
+0
1.15
1.41
0
0.33
-0.5679
0.1737
4
B 28.500
1.85
-0.22
1.84
2.11
1
0.38
-0.7213
0.1489
1
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.