Options Chain for NEW GOLD INC CDA COM (NGD) - $9.08 as of 12/26/2025 1:32:46 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 | 7.70 | 9.10 | 8.40 | 6.28 | 0.00 | 0.00% | 8.40 | 0 | 4 | 9.00 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 12/26/2025 3:59:47 PM EST |
| 1.50 | 7.20 | 8.60 | 7.90 | 5.70 | 0.00 | 0.00% | 5.27 | 0 | 278 | 6.22 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 12/26/2025 3:59:47 PM EST |
| 2.00 | 6.70 | 8.10 | 7.40 | 3.44 | 0.00 | 0.00% | 3.70 | 0 | 2 | 4.99 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 12/26/2025 3:59:47 PM EST |
| 2.50 | 6.20 | 7.60 | 6.90 | 4.93 | 0.00 | 0.00% | 2.76 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/26/2025 3:59:47 PM EST |
| 3.00 | 5.70 | 7.10 | 6.40 | 4.02 | 0.00 | 0.00% | 2.13 | 0 | 82 | 3.63 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 12/26/2025 3:59:47 PM EST |
| 3.50 | 5.20 | 6.70 | 5.95 | 4.20 | 0.00 | 0.00% | 1.70 | 0 | 2 | 3.36 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/26/2025 3:59:47 PM EST |
| 4.00 | 5.10 | 5.60 | 5.35 | 5.35 | +0.57 | +11.93% | 1.34 | 2 | 40 | 1.90 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 4.50 | 4.40 | 5.50 | 4.95 | 3.10 | 0.00 | 0.00% | 1.10 | 0 | 59 | 2.34 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/26/2025 3:59:47 PM EST |
| 5.00 | 3.90 | 5.00 | 4.45 | 2.63 | 0.00 | 0.00% | 0.89 | 0 | 607 | 2.07 | 0.99 | 0.01 | 0.00 | 12/8/2025 | 12/26/2025 3:59:47 PM EST |
| 5.50 | 3.40 | 4.50 | 3.95 | 3.80 | 0.00 | 0.00% | 0.72 | 0 | 111 | 1.84 | 0.98 | 0.02 | 0.00 | 12/22/2025 | 12/26/2025 3:59:47 PM EST |
| 6.00 | 2.70 | 3.90 | 3.30 | 3.30 | +0.32 | +10.74% | 0.55 | 10 | 766 | 1.51 | 0.95 | 0.04 | 0.00 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 7.00 | 2.30 | 2.60 | 2.45 | 2.45 | +0.32 | +15.03% | 0.35 | 20 | 1,879 | 0.82 | 0.87 | 0.08 | -0.01 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 8.00 | 1.60 | 1.85 | 1.73 | 1.85 | +0.37 | +25.00% | 0.22 | 24 | 1,951 | 0.65 | 0.76 | 0.12 | -0.01 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 9.00 | 1.10 | 1.60 | 1.35 | 1.15 | +0.30 | +35.30% | 0.15 | 87 | 878 | 0.81 | 0.61 | 0.15 | -0.01 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 10.00 | 0.70 | 0.75 | 0.73 | 0.74 | +0.12 | +19.36% | 0.07 | 41 | 1,066 | 0.67 | 0.46 | 0.16 | -0.01 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 11.00 | 0.35 | 0.50 | 0.43 | 0.45 | +0.14 | +45.17% | 0.04 | 21 | 114 | 0.66 | 0.32 | 0.14 | -0.01 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 12.00 | 0.20 | 0.45 | 0.33 | 0.45 | +0.10 | +28.58% | 0.03 | 1 | 50 | 0.73 | 0.21 | 0.12 | -0.01 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.89 | 0.13 | 0.09 | 0.00 | 12/22/2025 | 12/26/2025 3:59:47 PM EST |
| 14.00 | 0.10 | 0.30 | 0.20 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.95 | 0.08 | 0.06 | 0.00 | 12/23/2025 | 12/26/2025 3:59:47 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.10 | % | 0.01 | 2 | 0 | 1.05 | 0.05 | 0.04 | 0.00 | 12/26/2025 | 12/26/2025 3:59:47 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 | 8.57 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 6.05 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.11 | 0 | 12 | 3.13 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 12/26/2025 3:59:47 PM EST |
| 4.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 56 | 1.96 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/26/2025 3:59:47 PM EST |
| 4.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 100 | 2.46 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 12/26/2025 3:59:47 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.12 | -0.01 | 0.01 | 0.00 | 10/27/2025 | 12/26/2025 3:59:47 PM EST |
| 5.50 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.07 | 0 | 43 | 1.95 | -0.02 | 0.02 | 0.00 | 11/24/2025 | 12/26/2025 3:59:47 PM EST |
| 6.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 656 | 1.10 | -0.05 | 0.04 | 0.00 | 12/23/2025 | 12/26/2025 3:59:47 PM EST |
| 7.00 | 0.05 | 0.35 | 0.20 | 0.20 | -0.01 | -4.77% | 0.03 | 1 | 627 | 0.72 | -0.13 | 0.08 | -0.01 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 8.00 | 0.35 | 0.50 | 0.43 | 0.35 | -0.10 | -22.23% | 0.05 | 10 | 410 | 0.71 | -0.24 | 0.12 | -0.01 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 9.00 | 0.75 | 0.90 | 0.83 | 0.90 | 0.00 | 0.00% | 0.09 | 0 | 145 | 0.70 | -0.39 | 0.15 | -0.01 | 12/24/2025 | 12/26/2025 3:59:47 PM EST |
| 10.00 | 1.25 | 1.70 | 1.48 | 1.25 | -0.05 | -3.85% | 0.15 | 9 | 56 | 0.75 | -0.54 | 0.16 | -0.01 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 11.00 | 1.70 | 2.40 | 2.05 | 4.20 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.60 | -0.68 | 0.14 | -0.01 | 10/9/2025 | 12/26/2025 3:59:47 PM EST |
| 12.00 | 2.30 | 3.50 | 2.90 | % | 0.24 | 0 | 0 | 1.16 | -0.79 | 0.12 | -0.01 | 12/26/2025 3:59:47 PM EST | |||
| 13.00 | 3.20 | 4.40 | 3.80 | % | 0.29 | 0 | 0 | 1.23 | -0.87 | 0.09 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 14.00 | 4.20 | 5.30 | 4.75 | % | 0.34 | 0 | 0 | 1.28 | -0.92 | 0.06 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 15.00 | 5.10 | 6.50 | 5.80 | % | 0.39 | 0 | 0 | 1.55 | -0.95 | 0.04 | 0.00 | 12/26/2025 3:59:47 PM EST |