Options Chain for NOVAGOLD RES INC COM NEW (NG) - $6.84 as of 8/29/2025 8:56:35 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 | 5.10 | 6.10 | 5.60 | % | 5.60 | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 2.00 | 4.70 | 5.00 | 4.85 | % | 2.42 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 3.00 | 3.80 | 4.00 | 3.90 | % | 1.30 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 4.00 | 2.80 | 2.95 | 2.88 | 2.95 | +0.99 | +50.51% | 0.72 | 2 | 8 | 1.09 | 1.00 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 5.00 | 1.75 | 2.80 | 2.28 | 1.94 | +0.89 | +84.77% | 0.46 | 5 | 33 | 1.01 | 0.95 | 0.07 | 0.00 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 6.00 | 1.00 | 1.15 | 1.08 | 0.72 | 0.00 | 0.00% | 0.18 | 0 | 30 | 0.59 | 0.77 | 0.21 | 0.00 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 7.00 | 0.45 | 0.60 | 0.53 | 0.55 | +0.20 | +57.15% | 0.08 | 70 | 122 | 0.59 | 0.50 | 0.27 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 8.00 | 0.15 | 0.25 | 0.20 | 0.30 | +0.13 | +76.48% | 0.03 | 20 | 24 | 0.56 | 0.28 | 0.22 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.77 | 0.13 | 0.14 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | 0.05 | % | 0.01 | 2 | 0 | 0.86 | 0.06 | 0.08 | 0.00 | 8/29/2025 | 8/29/2025 3:59:53 PM EST | |
| 11.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.90 | 0.02 | 0.04 | 0.00 | 8/29/2025 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 | 0.20 | 0.10 | 0.06 | % | 0.10 | 2 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:53 PM EST | |
| 2.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.12 | 0 | 2 | 3.95 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:53 PM EST |
| 3.00 | 0.00 | 0.50 | 0.25 | % | 0.08 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 3 | 2.02 | 0.00 | 0.01 | 0.00 | 8/22/2025 | 8/29/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 20 | 31 | 0.63 | -0.05 | 0.07 | 0.00 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 6.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.12 | -41.38% | 0.03 | 22 | 21 | 0.52 | -0.23 | 0.21 | 0.00 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 7.00 | 0.55 | 0.70 | 0.63 | 0.65 | -0.20 | -23.53% | 0.09 | 53 | 22 | 0.54 | -0.50 | 0.27 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 8.00 | 1.30 | 1.45 | 1.38 | % | 0.17 | 0 | 0 | 0.60 | -0.72 | 0.22 | -0.01 | 8/29/2025 3:59:53 PM EST | |||
| 9.00 | 2.15 | 2.35 | 2.25 | % | 0.25 | 0 | 0 | 0.58 | -0.87 | 0.14 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 10.00 | 3.00 | 3.30 | 3.15 | % | 0.32 | 0 | 0 | 0.93 | -0.94 | 0.08 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 11.00 | 4.10 | 4.30 | 4.20 | % | 0.38 | 0 | 0 | 1.08 | -0.98 | 0.04 | 0.00 | 8/29/2025 3:59:53 PM EST |