Options Chain for NEW GOLD INC CDA COM (NGD) - $6.70 as of 11/21/2025 4:04:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 6.10 | 6.40 | 6.25 | 6.68 | 0.00 | 0.00% | 12.50 | 0 | 500 | 5.50 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:59 PM EST |
| 1.00 | 4.60 | 6.30 | 5.45 | 6.50 | 0.00 | 0.00% | 5.45 | 0 | 778 | 6.46 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 11/21/2025 3:59:59 PM EST |
| 1.50 | 4.60 | 5.80 | 5.20 | 5.50 | 0.00 | 0.00% | 3.47 | 0 | 1,232 | 4.75 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 3:59:59 PM EST |
| 2.00 | 4.60 | 4.90 | 4.75 | 5.50 | 0.00 | 0.00% | 2.38 | 0 | 2,467 | 2.36 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:59 PM EST |
| 2.50 | 4.10 | 4.40 | 4.25 | 4.35 | 0.00 | 0.00% | 1.70 | 0 | 2,202 | 1.95 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:59 PM EST |
| 3.00 | 3.70 | 3.90 | 3.80 | 3.73 | -0.47 | -11.19% | 1.27 | 28 | 86,834 | 1.62 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 3.50 | 3.10 | 3.40 | 3.25 | 3.30 | -0.40 | -10.82% | 0.93 | 1 | 11,931 | 1.35 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 4.00 | 1.65 | 2.95 | 2.30 | 2.75 | -0.35 | -11.29% | 0.57 | 2 | 23,349 | 1.24 | 0.99 | 0.02 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 4.50 | 1.90 | 2.40 | 2.15 | 2.75 | 0.00 | 0.00% | 0.48 | 0 | 10,448 | 0.90 | 0.97 | 0.04 | 0.00 | 11/14/2025 | 11/21/2025 3:59:59 PM EST |
| 5.00 | 1.75 | 2.00 | 1.88 | 1.80 | -0.35 | -16.28% | 0.38 | 171 | 6,641 | 0.90 | 0.92 | 0.09 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 5.50 | 1.35 | 1.60 | 1.48 | 1.45 | -0.35 | -19.45% | 0.27 | 35 | 3,799 | 0.60 | 0.85 | 0.15 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 6.00 | 0.75 | 1.35 | 1.05 | 1.15 | +0.03 | +2.68% | 0.18 | 16 | 2,621 | 0.91 | 0.75 | 0.21 | -0.01 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 7.00 | 0.45 | 0.70 | 0.58 | 0.50 | -0.04 | -7.41% | 0.08 | 34 | 11,140 | 0.60 | 0.50 | 0.25 | -0.01 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.30 | 0.15 | 0.28 | -0.12 | -30.00% | 0.02 | 9 | 6,905 | 0.63 | 0.29 | 0.21 | -0.01 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 9.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.01 | -5.56% | 0.02 | 50 | 3,422 | 0.71 | 0.15 | 0.14 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 26 | 736 | 0.68 | 0.08 | 0.08 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 209 | 1.04 | 0.03 | 0.04 | 0.00 | 11/6/2025 | 11/21/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.83 | 0.01 | 0.02 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 102 | 1.95 | 0.00 | 0.01 | 0.00 | 10/29/2025 | 11/21/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 10 | 4.09 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 11/21/2025 3:59:59 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 230 | 3.41 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 11/21/2025 3:59:59 PM EST |
| 1.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.17 | 0 | 179 | 4.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 11/21/2025 3:59:59 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 791 | 2.18 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/21/2025 3:59:59 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 680 | 1.82 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 3:59:59 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 859 | 1.30 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 11/21/2025 3:59:59 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 471 | 1.27 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 11/21/2025 3:59:59 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.10 | 0 | 281 | 2.28 | -0.01 | 0.02 | 0.00 | 11/17/2025 | 11/21/2025 3:59:59 PM EST |
| 4.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 832 | 1.08 | -0.03 | 0.04 | 0.00 | 11/6/2025 | 11/21/2025 3:59:59 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 167 | 0.88 | -0.08 | 0.09 | 0.00 | 11/18/2025 | 11/21/2025 3:59:59 PM EST |
| 5.50 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 1,185 | 0.82 | -0.15 | 0.15 | 0.00 | 11/18/2025 | 11/21/2025 3:59:59 PM EST |
| 6.00 | 0.05 | 0.50 | 0.28 | 0.25 | -0.05 | -16.67% | 0.05 | 17 | 1,371 | 0.57 | -0.25 | 0.21 | -0.01 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 7.00 | 0.70 | 0.95 | 0.83 | 0.80 | 0.00 | 0.00% | 0.12 | 30 | 349 | 0.61 | -0.50 | 0.25 | -0.01 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 8.00 | 1.20 | 1.60 | 1.40 | 1.21 | 0.00 | 0.00% | 0.17 | 0 | 48 | 0.81 | -0.71 | 0.21 | -0.01 | 11/11/2025 | 11/21/2025 3:59:59 PM EST |
| 9.00 | 2.00 | 3.20 | 2.60 | 2.23 | 0.00 | 0.00% | 0.29 | 0 | 8 | 1.59 | -0.85 | 0.14 | 0.00 | 10/9/2025 | 11/21/2025 3:59:59 PM EST |
| 10.00 | 2.80 | 3.90 | 3.35 | 2.88 | 0.00 | 0.00% | 0.34 | 0 | 14 | 1.49 | -0.92 | 0.08 | 0.00 | 10/14/2025 | 11/21/2025 3:59:59 PM EST |
| 11.00 | 3.80 | 4.90 | 4.35 | % | 0.40 | 0 | 0 | 1.65 | -0.97 | 0.04 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 12.00 | 4.80 | 5.90 | 5.35 | % | 0.45 | 0 | 0 | 1.79 | -0.99 | 0.02 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 13.00 | 5.60 | 7.10 | 6.35 | % | 0.49 | 0 | 0 | 2.13 | -1.00 | 0.01 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 14.00 | 6.60 | 8.10 | 7.35 | % | 0.53 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST |