Options Chain for NEW GOLD INC CDA COM (NGD) - $7.36 as of 10/30/2025 9:08:23 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 | 5.40 | 6.80 | 6.10 | % | 6.10 | 0 | 0 | 6.40 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 2.00 | 4.50 | 5.70 | 5.10 | % | 2.55 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 3.00 | 3.60 | 4.70 | 4.15 | % | 1.38 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 4.00 | 2.60 | 3.80 | 3.20 | 3.50 | 0.00 | 0.00% | 0.80 | 0 | 2 | 2.06 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 5.00 | 1.85 | 2.60 | 2.23 | 2.25 | 0.00 | 0.00% | 0.45 | 0 | 6 | 1.18 | 0.97 | 0.06 | 0.00 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 6.00 | 1.45 | 1.55 | 1.50 | 1.50 | -0.10 | -6.25% | 0.25 | 46 | 1,512 | 0.62 | 0.84 | 0.15 | 0.00 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 7.00 | 0.60 | 0.90 | 0.75 | 0.78 | +0.08 | +11.43% | 0.11 | 43 | 1,284 | 0.53 | 0.62 | 0.23 | -0.01 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 8.00 | 0.40 | 0.50 | 0.45 | 0.36 | +0.04 | +12.50% | 0.06 | 659 | 3,866 | 0.65 | 0.40 | 0.22 | -0.01 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 9.00 | 0.20 | 0.35 | 0.28 | 0.20 | 0.00 | 0.00% | 0.03 | 1,038 | 51 | 0.72 | 0.24 | 0.17 | -0.01 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 10.00 | 0.05 | 0.45 | 0.25 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 55 | 0.83 | 0.14 | 0.12 | 0.00 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 11.00 | 0.05 | 0.70 | 0.38 | % | 0.03 | 0 | 0 | 1.11 | 0.07 | 0.07 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.20 | 0.10 | 0.31 | % | 0.01 | 1 | 0 | 1.09 | 0.03 | 0.04 | 0.00 | 10/30/2025 | 10/30/2025 4:00:01 PM EST | |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.88 | 0.01 | 0.02 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.00 | 0.00 | 0.01 | 0.00 | 10/30/2025 4:00:01 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.81 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.04 | % | 0.01 | 7 | 0 | 0.84 | -0.03 | 0.06 | 0.00 | 10/30/2025 | 10/30/2025 4:00:01 PM EST | |
| 6.00 | 0.10 | 0.30 | 0.20 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 276 | 0.67 | -0.16 | 0.15 | 0.00 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 7.00 | 0.40 | 0.50 | 0.45 | 0.44 | -0.16 | -26.67% | 0.06 | 2 | 170 | 0.57 | -0.38 | 0.23 | -0.01 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 8.00 | 1.00 | 1.15 | 1.08 | % | 0.14 | 0 | 1 | 0.62 | -0.60 | 0.22 | -0.01 | 10/30/2025 4:00:01 PM EST | |||
| 9.00 | 1.55 | 2.65 | 2.10 | 2.82 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.43 | -0.76 | 0.17 | -0.01 | 10/28/2025 | 10/30/2025 4:00:01 PM EST |
| 10.00 | 2.40 | 3.60 | 3.00 | 2.76 | % | 0.30 | 1 | 0 | 1.60 | -0.86 | 0.12 | 0.00 | 10/30/2025 | 10/30/2025 4:00:01 PM EST | |
| 11.00 | 3.50 | 4.60 | 4.05 | % | 0.37 | 0 | 0 | 1.78 | -0.93 | 0.07 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 12.00 | 4.50 | 5.60 | 5.05 | % | 0.42 | 0 | 0 | 1.94 | -0.97 | 0.04 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 13.00 | 5.30 | 6.80 | 6.05 | % | 0.47 | 0 | 0 | 2.28 | -0.99 | 0.02 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 14.00 | 6.30 | 7.80 | 7.05 | % | 0.50 | 0 | 0 | 2.40 | -1.00 | 0.01 | 0.00 | 10/30/2025 4:00:01 PM EST |