Options Chain for NOVAGOLD RES INC COM NEW (NG) - $9.94 as of 12/26/2025 11:43:09 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 7.60 | 9.20 | 8.40 | % | 4.20 | 0 | 0 | 6.03 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 3.00 | 6.60 | 8.20 | 7.40 | % | 2.47 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 4.00 | 5.60 | 7.20 | 6.40 | % | 1.60 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 5.00 | 4.70 | 5.60 | 5.15 | % | 1.03 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 6.00 | 3.70 | 4.70 | 4.20 | % | 0.70 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 7.00 | 2.70 | 3.60 | 3.15 | % | 0.45 | 0 | 0 | 1.17 | 0.98 | 0.02 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 8.00 | 2.05 | 2.70 | 2.38 | % | 0.30 | 0 | 0 | 0.97 | 0.91 | 0.08 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 9.00 | 1.30 | 2.10 | 1.70 | 1.57 | -0.13 | -7.65% | 0.19 | 150 | 4 | 0.66 | 0.75 | 0.15 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 10.00 | 1.00 | 1.25 | 1.13 | 1.10 | +0.05 | +4.77% | 0.11 | 19 | 32 | 0.66 | 0.57 | 0.17 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 11.00 | 0.40 | 0.80 | 0.60 | 0.59 | +0.02 | +3.51% | 0.05 | 5 | 42 | 0.58 | 0.42 | 0.16 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 12.00 | 0.30 | 0.50 | 0.40 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.62 | 0.30 | 0.13 | -0.01 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 13.00 | 0.15 | 0.40 | 0.28 | 0.33 | % | 0.02 | 150 | 0 | 0.61 | 0.22 | 0.11 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST | |
| 14.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 0.97 | 0.14 | 0.08 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 15.00 | 0.10 | 0.25 | 0.18 | % | 0.01 | 0 | 0 | 0.76 | 0.10 | 0.06 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 16.00 | 0.05 | 0.45 | 0.25 | % | 0.02 | 0 | 0 | 0.90 | 0.06 | 0.04 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 17.00 | 0.05 | 0.45 | 0.25 | % | 0.01 | 0 | 0 | 0.97 | 0.04 | 0.03 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 18.00 | 0.05 | 0.15 | 0.10 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.88 | 0.03 | 0.02 | 0.00 | 12/22/2025 | 12/26/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.50 | 0.25 | % | 0.12 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.25 | % | 0.08 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.25 | % | 0.06 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 1.23 | -0.02 | 0.02 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 0.93 | -0.09 | 0.08 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 9.00 | 0.20 | 0.70 | 0.45 | 0.45 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.61 | -0.25 | 0.15 | -0.01 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 10.00 | 0.65 | 1.15 | 0.90 | 1.02 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.63 | -0.43 | 0.17 | -0.01 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 11.00 | 1.25 | 1.75 | 1.50 | 1.50 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.63 | -0.58 | 0.16 | -0.01 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 12.00 | 1.90 | 2.60 | 2.25 | % | 0.19 | 0 | 0 | 0.61 | -0.70 | 0.13 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 13.00 | 2.70 | 3.50 | 3.10 | % | 0.24 | 0 | 0 | 0.98 | -0.78 | 0.11 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 14.00 | 3.70 | 4.50 | 4.10 | % | 0.29 | 0 | 0 | 1.11 | -0.86 | 0.08 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 15.00 | 4.60 | 5.40 | 5.00 | % | 0.33 | 0 | 0 | 1.15 | -0.90 | 0.06 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 16.00 | 5.50 | 6.50 | 6.00 | % | 0.38 | 0 | 0 | 1.33 | -0.94 | 0.04 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 17.00 | 6.50 | 7.50 | 7.00 | % | 0.41 | 0 | 0 | 1.43 | -0.96 | 0.03 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 18.00 | 7.50 | 8.50 | 8.00 | % | 0.44 | 0 | 0 | 1.52 | -0.97 | 0.02 | 0.00 | 12/26/2025 3:59:58 PM EST |