Options Chain for NOVAGOLD RES INC COM NEW (NG) - $9.65 as of 10/3/2025 3:11:06 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 | 8.30 | 10.30 | 9.30 | % | 9.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 2.00 | 7.90 | 8.20 | 8.05 | % | 4.03 | 0 | 0 | 6.09 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 3.00 | 6.90 | 7.20 | 7.05 | % | 2.35 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 4.00 | 5.90 | 6.60 | 6.25 | % | 1.56 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 5.00 | 4.90 | 5.50 | 5.20 | 4.55 | 0.00 | 0.00% | 1.04 | 0 | 2 | 2.30 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 6.00 | 4.00 | 4.10 | 4.05 | 4.09 | +1.55 | +61.03% | 0.67 | 2 | 4 | 1.26 | 0.99 | 0.01 | 0.00 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 7.00 | 3.00 | 3.20 | 3.10 | 3.40 | +0.90 | +36.00% | 0.44 | 1 | 70 | 0.80 | 0.95 | 0.04 | 0.00 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 8.00 | 2.15 | 2.30 | 2.23 | 2.50 | +0.75 | +42.86% | 0.28 | 104 | 261 | 0.62 | 0.87 | 0.09 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 9.00 | 1.45 | 1.55 | 1.50 | 1.55 | +0.35 | +29.17% | 0.17 | 5 | 101 | 0.63 | 0.73 | 0.14 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 10.00 | 0.90 | 1.05 | 0.98 | 1.05 | +0.20 | +23.53% | 0.10 | 260 | 146 | 0.64 | 0.56 | 0.17 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 11.00 | 0.55 | 0.70 | 0.63 | 0.65 | +0.12 | +22.65% | 0.06 | 44 | 268 | 0.67 | 0.40 | 0.16 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 12.00 | 0.35 | 0.45 | 0.40 | 0.43 | +0.13 | +43.34% | 0.03 | 7 | 1,677 | 0.69 | 0.28 | 0.14 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 13.00 | 0.20 | 0.30 | 0.25 | 0.33 | +0.17 | +106.25% | 0.02 | 3 | 32 | 0.73 | 0.19 | 0.11 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.25 | +0.18 | +257.15% | 0.01 | 100 | 8 | 0.82 | 0.13 | 0.08 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.20 | % | 0.01 | 5 | 0 | 0.87 | 0.08 | 0.06 | 0.00 | 10/3/2025 | 10/3/2025 3:59:55 PM EST | |
| 16.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.90 | 0.06 | 0.04 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.98 | 0.03 | 0.03 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.25 | 0.02 | 0.02 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.54 | 0.01 | 0.01 | 0.00 | 10/3/2025 3:59:55 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 | 7.02 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.12 | 0 | 6 | 4.46 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 3.00 | 0.00 | 0.50 | 0.25 | % | 0.08 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.25 | % | 0.06 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 16 | 1.66 | -0.01 | 0.01 | 0.00 | 9/26/2025 | 10/3/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.07 | -70.00% | 0.01 | 100 | 111 | 0.85 | -0.05 | 0.04 | 0.00 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 8.00 | 0.10 | 0.25 | 0.18 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.63 | -0.13 | 0.09 | -0.01 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 9.00 | 0.40 | 0.50 | 0.45 | 0.48 | -0.10 | -17.25% | 0.05 | 20 | 96 | 0.64 | -0.27 | 0.14 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 10.00 | 0.75 | 0.95 | 0.85 | 1.15 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.61 | -0.44 | 0.17 | -0.01 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 11.00 | 1.10 | 1.60 | 1.35 | 1.55 | +0.15 | +10.72% | 0.12 | 6 | 2 | 0.51 | -0.60 | 0.16 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 12.00 | 2.25 | 2.40 | 2.33 | 2.60 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.69 | -0.72 | 0.14 | -0.01 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 13.00 | 3.10 | 3.30 | 3.20 | 3.50 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.72 | -0.81 | 0.11 | -0.01 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 14.00 | 4.00 | 4.20 | 4.10 | % | 0.29 | 0 | 0 | 0.70 | -0.87 | 0.08 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 15.00 | 5.00 | 5.20 | 5.10 | 5.30 | 0.00 | 0.00% | 0.34 | 0 | 3 | 0.87 | -0.92 | 0.06 | 0.00 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 16.00 | 5.80 | 6.20 | 6.00 | % | 0.38 | 0 | 0 | 0.97 | -0.94 | 0.04 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 17.00 | 6.80 | 7.20 | 7.00 | % | 0.41 | 0 | 0 | 1.30 | -0.97 | 0.03 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 18.00 | 7.80 | 8.10 | 7.95 | % | 0.44 | 0 | 0 | 1.14 | -0.98 | 0.02 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 19.00 | 8.80 | 9.10 | 8.95 | % | 0.47 | 0 | 0 | 1.21 | -0.99 | 0.01 | 0.00 | 10/3/2025 3:59:55 PM EST |