Options Chain for NOVAGOLD RES INC COM NEW (NG) - $9.61 as of 11/26/2025 8:42:06 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.90 | 8.90 | 8.40 | % | 8.40 | 0 | 0 | 5.58 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 2.00 | 6.90 | 7.90 | 7.40 | % | 3.70 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 3.00 | 5.90 | 6.90 | 6.40 | 6.41 | % | 2.13 | 3 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:53 PM EST | |
| 4.00 | 5.00 | 5.80 | 5.40 | % | 1.35 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 5.00 | 4.00 | 4.80 | 4.40 | 3.45 | 0.00 | 0.00% | 0.88 | 0 | 16 | 1.46 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:53 PM EST |
| 6.00 | 3.10 | 3.90 | 3.50 | 2.50 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.28 | 0.98 | 0.02 | 0.00 | 11/20/2025 | 11/26/2025 3:59:53 PM EST |
| 7.00 | 2.15 | 2.90 | 2.53 | % | 0.36 | 0 | 0 | 0.96 | 0.93 | 0.06 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 8.00 | 1.80 | 2.45 | 2.13 | 1.78 | +0.52 | +41.27% | 0.27 | 12 | 5 | 0.85 | 0.82 | 0.12 | -0.01 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 9.00 | 0.95 | 1.70 | 1.33 | 1.09 | +0.19 | +21.12% | 0.15 | 2 | 2 | 0.70 | 0.66 | 0.16 | -0.01 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 10.00 | 0.70 | 0.85 | 0.78 | 0.80 | +0.25 | +45.46% | 0.08 | 28 | 75 | 0.65 | 0.49 | 0.16 | -0.01 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 11.00 | 0.40 | 0.55 | 0.48 | 0.45 | +0.15 | +50.00% | 0.04 | 8 | 4 | 0.66 | 0.36 | 0.14 | -0.01 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 12.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.74 | 0.25 | 0.12 | -0.01 | 11/25/2025 | 11/26/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.01 | 0.17 | 0.10 | -0.01 | 11/26/2025 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.14 | 0.11 | 0.07 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.25 | 0.07 | 0.05 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.35 | 0.05 | 0.04 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.44 | 0.03 | 0.02 | 0.00 | 11/26/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.50 | 0.25 | % | 0.25 | 0 | 0 | 6.82 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.50 | 0.25 | % | 0.12 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.25 | % | 0.08 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.25 | % | 0.06 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 1.42 | -0.02 | 0.02 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 0 | 1.19 | -0.07 | 0.06 | 0.00 | 11/24/2025 | 11/26/2025 3:59:53 PM EST |
| 8.00 | 0.00 | 0.70 | 0.35 | % | 0.04 | 0 | 0 | 1.04 | -0.18 | 0.12 | -0.01 | 11/26/2025 3:59:53 PM EST | |||
| 9.00 | 0.40 | 0.90 | 0.65 | 0.69 | % | 0.07 | 1 | 0 | 0.67 | -0.34 | 0.16 | -0.01 | 11/26/2025 | 11/26/2025 3:59:53 PM EST | |
| 10.00 | 0.95 | 1.45 | 1.20 | % | 0.12 | 0 | 0 | 0.69 | -0.51 | 0.16 | -0.01 | 11/26/2025 3:59:53 PM EST | |||
| 11.00 | 1.30 | 2.20 | 1.75 | % | 0.16 | 0 | 0 | 0.92 | -0.64 | 0.14 | -0.01 | 11/26/2025 3:59:53 PM EST | |||
| 12.00 | 2.40 | 3.20 | 2.80 | % | 0.23 | 0 | 0 | 1.11 | -0.75 | 0.12 | -0.01 | 11/26/2025 3:59:53 PM EST | |||
| 13.00 | 3.30 | 4.10 | 3.70 | % | 0.28 | 0 | 0 | 1.19 | -0.83 | 0.10 | -0.01 | 11/26/2025 3:59:53 PM EST | |||
| 14.00 | 4.30 | 5.10 | 4.70 | % | 0.34 | 0 | 0 | 1.33 | -0.89 | 0.07 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 15.00 | 5.10 | 6.10 | 5.60 | % | 0.37 | 0 | 0 | 1.45 | -0.93 | 0.05 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 16.00 | 6.10 | 7.10 | 6.60 | % | 0.41 | 0 | 0 | 1.56 | -0.95 | 0.04 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 17.00 | 7.10 | 8.10 | 7.60 | % | 0.45 | 0 | 0 | 1.66 | -0.97 | 0.02 | 0.00 | 11/26/2025 3:59:53 PM EST |