Options Chain for NOVAGOLD RES INC COM NEW (NG) - $8.53 as of 10/27/2025 12:56:04 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 | 6.00 | 7.70 | 6.85 | 3.14 | 0.00 | 0.00% | 6.85 | 0 | 1 | 7.31 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 10/27/2025 1:58:57 PM EST |
| 2.00 | 5.60 | 6.80 | 6.20 | 8.10 | 0.00 | 0.00% | 3.10 | 0 | 100 | 4.69 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/27/2025 1:58:57 PM EST |
| 3.00 | 3.90 | 5.70 | 4.80 | 7.70 | 0.00 | 0.00% | 1.60 | 0 | 464 | 3.14 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/27/2025 1:58:57 PM EST |
| 4.00 | 4.00 | 4.50 | 4.25 | 4.00 | +0.50 | +14.29% | 1.06 | 5 | 927 | 2.01 | 0.98 | 0.02 | 0.00 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 5.00 | 3.10 | 3.30 | 3.20 | 3.10 | -0.50 | -13.89% | 0.64 | 24 | 2,714 | 1.17 | 0.93 | 0.04 | 0.00 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 6.00 | 1.80 | 2.65 | 2.23 | 2.25 | -0.40 | -15.10% | 0.37 | 1 | 1,104 | 1.33 | 0.89 | 0.08 | 0.00 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 7.00 | 1.25 | 1.80 | 1.53 | 1.85 | 0.00 | 0.00% | 0.22 | 0 | 1,566 | 0.68 | 0.77 | 0.15 | -0.01 | 10/24/2025 | 10/27/2025 1:58:57 PM EST |
| 8.00 | 0.70 | 0.95 | 0.83 | 0.75 | -0.63 | -45.66% | 0.10 | 2 | 521 | 0.60 | 0.57 | 0.22 | -0.01 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 9.00 | 0.40 | 0.55 | 0.48 | 0.45 | -0.20 | -30.77% | 0.05 | 59 | 196 | 0.67 | 0.38 | 0.20 | -0.01 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 10.00 | 0.25 | 0.35 | 0.30 | 0.29 | -0.09 | -23.69% | 0.03 | 82 | 715 | 0.70 | 0.25 | 0.15 | -0.01 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 318 | 1.07 | 0.15 | 0.11 | 0.00 | 10/24/2025 | 10/27/2025 1:58:57 PM EST |
| 12.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.03 | -16.67% | 0.01 | 2 | 212 | 0.84 | 0.11 | 0.08 | 0.00 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.06 | 0.06 | 0.05 | 0.00 | 10/23/2025 | 10/27/2025 1:58:57 PM EST |
| 14.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.35 | 0.03 | 0.03 | 0.00 | 10/21/2025 | 10/27/2025 1:58:57 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.56 | 0.02 | 0.02 | 0.00 | 10/15/2025 | 10/27/2025 1:58:57 PM EST |
| 16.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.66 | 0.01 | 0.01 | 0.00 | 10/27/2025 1:58:57 PM EST | |||
| 17.00 | 0.00 | 0.50 | 0.25 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.74 | 0.00 | 0.01 | 0.00 | 10/6/2025 | 10/27/2025 1:58:57 PM EST |
| 18.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:57 PM EST | |||
| 19.00 | 0.00 | 0.20 | 0.10 | 0.09 | % | 0.01 | 2 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 1:58:57 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 | 0.40 | 0.20 | 0.01 | -0.03 | -75.00% | 0.20 | 2 | 9 | 5.81 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 2.00 | 0.00 | 0.50 | 0.25 | % | 0.12 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:57 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 398 | 1.78 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/27/2025 1:58:57 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 0.01 | 2 | 902 | 1.13 | -0.02 | 0.02 | 0.00 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.01 | 8 | 397 | 0.82 | -0.07 | 0.04 | 0.00 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 92 | 0.83 | -0.11 | 0.08 | 0.00 | 10/9/2025 | 10/27/2025 1:58:57 PM EST |
| 7.00 | 0.15 | 0.40 | 0.28 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 46 | 0.61 | -0.23 | 0.15 | -0.01 | 10/22/2025 | 10/27/2025 1:58:57 PM EST |
| 8.00 | 0.60 | 0.80 | 0.70 | 0.75 | +0.15 | +25.00% | 0.09 | 10 | 46 | 0.61 | -0.43 | 0.22 | -0.01 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 9.00 | 1.15 | 2.45 | 1.80 | 0.88 | 0.00 | 0.00% | 0.20 | 0 | 54 | 1.04 | -0.62 | 0.20 | -0.01 | 10/21/2025 | 10/27/2025 1:58:57 PM EST |
| 10.00 | 1.90 | 2.35 | 2.13 | 2.16 | +0.36 | +20.00% | 0.21 | 11 | 65 | 0.61 | -0.75 | 0.15 | -0.01 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 11.00 | 2.50 | 3.30 | 2.90 | 1.40 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.00 | -0.85 | 0.11 | 0.00 | 10/16/2025 | 10/27/2025 1:58:57 PM EST |
| 12.00 | 3.50 | 4.30 | 3.90 | % | 0.33 | 0 | 0 | 1.15 | -0.89 | 0.08 | 0.00 | 10/27/2025 1:58:57 PM EST | |||
| 13.00 | 4.40 | 5.20 | 4.80 | % | 0.37 | 0 | 0 | 1.17 | -0.94 | 0.05 | 0.00 | 10/27/2025 1:58:57 PM EST | |||
| 14.00 | 5.30 | 6.30 | 5.80 | % | 0.41 | 0 | 0 | 1.40 | -0.97 | 0.03 | 0.00 | 10/27/2025 1:58:57 PM EST | |||
| 15.00 | 6.30 | 7.30 | 6.80 | % | 0.45 | 0 | 0 | 1.50 | -0.98 | 0.02 | 0.00 | 10/27/2025 1:58:57 PM EST | |||
| 16.00 | 7.30 | 8.30 | 7.80 | % | 0.49 | 0 | 0 | 1.60 | -0.99 | 0.01 | 0.00 | 10/27/2025 1:58:57 PM EST | |||
| 17.00 | 8.30 | 9.30 | 8.80 | % | 0.52 | 0 | 0 | 1.68 | -1.00 | 0.01 | 0.00 | 10/27/2025 1:58:57 PM EST | |||
| 18.00 | 9.30 | 10.30 | 9.80 | % | 0.54 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:57 PM EST | |||
| 19.00 | 10.10 | 11.50 | 10.80 | % | 0.57 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:57 PM EST |