Options Chain for NEW GOLD INC CDA COM (NGD) - $11.05 as of 3/12/2026 3:41:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 9.80 | 11.10 | 10.45 | % | 20.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:55 PM EST | |||
| 1.00 | 9.30 | 10.60 | 9.95 | % | 9.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:55 PM EST | |||
| 1.50 | 8.80 | 10.30 | 9.55 | 3.20 | 0.00 | 0.00% | 6.37 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 3/12/2026 3:59:55 PM EST |
| 2.00 | 8.30 | 9.80 | 9.05 | 8.76 | 0.00 | 0.00% | 4.53 | 0 | 40 | 0.00 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 3/12/2026 3:59:55 PM EST |
| 2.50 | 7.80 | 9.30 | 8.55 | 9.55 | 0.00 | 0.00% | 3.42 | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/12/2026 3:59:55 PM EST |
| 3.00 | 7.30 | 8.80 | 8.05 | 10.43 | 0.00 | 0.00% | 2.68 | 0 | 64 | 0.00 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 3:59:55 PM EST |
| 3.50 | 7.10 | 7.30 | 7.20 | 8.19 | 0.00 | 0.00% | 2.06 | 0 | 175 | 0.00 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 3:59:55 PM EST |
| 4.00 | 6.30 | 7.80 | 7.05 | 8.00 | 0.00 | 0.00% | 1.76 | 0 | 315 | 0.00 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/12/2026 3:59:55 PM EST |
| 4.50 | 5.80 | 7.30 | 6.55 | 7.30 | 0.00 | 0.00% | 1.46 | 0 | 184 | 8.26 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 3:59:55 PM EST |
| 5.00 | 5.30 | 6.80 | 6.05 | 8.00 | 0.00 | 0.00% | 1.21 | 0 | 278 | 7.44 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 3:59:55 PM EST |
| 5.50 | 5.10 | 5.30 | 5.20 | 6.30 | 0.00 | 0.00% | 0.95 | 0 | 500 | 0.00 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 3:59:55 PM EST |
| 6.00 | 4.40 | 5.50 | 4.95 | 5.90 | 0.00 | 0.00% | 0.83 | 0 | 306 | 0.00 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 3:59:55 PM EST |
| 7.00 | 3.60 | 4.00 | 3.80 | 3.50 | -0.95 | -21.35% | 0.54 | 1 | 887 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 8.00 | 2.50 | 3.50 | 3.00 | 3.59 | 0.00 | 0.00% | 0.38 | 0 | 745 | 3.31 | 0.98 | 0.03 | -0.01 | 3/10/2026 | 3/12/2026 3:59:55 PM EST |
| 9.00 | 1.70 | 2.10 | 1.90 | 1.90 | 0.00 | 0.00% | 0.21 | 0 | 1,318 | 1.69 | 0.91 | 0.11 | -0.02 | 3/11/2026 | 3/12/2026 3:59:55 PM EST |
| 10.00 | 0.90 | 1.15 | 1.03 | 1.10 | -0.05 | -4.35% | 0.10 | 1 | 3,237 | 0.91 | 0.74 | 0.23 | -0.03 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 11.00 | 0.35 | 0.50 | 0.43 | 0.45 | -0.10 | -18.19% | 0.04 | 114 | 2,672 | 0.83 | 0.46 | 0.29 | -0.04 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 12.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.13 | -43.34% | 0.01 | 29 | 2,383 | 0.89 | 0.22 | 0.21 | -0.03 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 13.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.02 | -18.19% | 0.01 | 69 | 4,256 | 0.96 | 0.09 | 0.11 | -0.02 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 17 | 1,344 | 1.32 | 0.03 | 0.04 | -0.01 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,844 | 1.35 | 0.01 | 0.01 | 0.00 | 3/10/2026 | 3/12/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 895 | 2.38 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 168 | 2.48 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 234 | 1.89 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 54 | 3.01 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 47 | 2.19 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:55 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:55 PM EST | |||
| 1.50 | 0.00 | 0.10 | 0.05 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:55 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.55 | 0.28 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:55 PM EST | |||
| 3.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 113 | 4.80 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 3/12/2026 3:59:55 PM EST |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 11 | 4.69 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 3/12/2026 3:59:55 PM EST |
| 4.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 36 | 7.04 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 3/12/2026 3:59:55 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 45 | 2.96 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 3/12/2026 3:59:55 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 68 | 3.04 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/12/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 325 | 5.16 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/12/2026 3:59:55 PM EST |
| 7.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 248 | 3.21 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:55 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,140 | 1.32 | -0.02 | 0.03 | -0.01 | 3/9/2026 | 3/12/2026 3:59:55 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,316 | 1.07 | -0.09 | 0.11 | -0.02 | 3/11/2026 | 3/12/2026 3:59:55 PM EST |
| 10.00 | 0.20 | 0.30 | 0.25 | 0.26 | +0.01 | +4.00% | 0.03 | 8 | 2,960 | 0.90 | -0.26 | 0.23 | -0.03 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 11.00 | 0.55 | 0.75 | 0.65 | 0.65 | -0.05 | -7.15% | 0.06 | 15 | 951 | 0.82 | -0.54 | 0.29 | -0.04 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 12.00 | 1.30 | 1.60 | 1.45 | 1.45 | +0.09 | +6.62% | 0.12 | 69 | 787 | 0.92 | -0.78 | 0.21 | -0.03 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 13.00 | 1.75 | 2.50 | 2.13 | 2.27 | 0.00 | 0.00% | 0.16 | 0 | 276 | 1.46 | -0.91 | 0.11 | -0.02 | 3/11/2026 | 3/12/2026 3:59:55 PM EST |
| 14.00 | 2.50 | 3.60 | 3.05 | 2.80 | 0.00 | 0.00% | 0.22 | 0 | 80 | 2.00 | -0.97 | 0.04 | -0.01 | 3/11/2026 | 3/12/2026 3:59:55 PM EST |
| 15.00 | 3.50 | 4.70 | 4.10 | 2.08 | 0.00 | 0.00% | 0.27 | 0 | 21 | 2.52 | -0.99 | 0.01 | 0.00 | 3/2/2026 | 3/12/2026 3:59:55 PM EST |
| 16.00 | 4.40 | 5.80 | 5.10 | % | 0.32 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:55 PM EST | |||
| 17.00 | 5.30 | 6.80 | 6.05 | 6.40 | 0.00 | 0.00% | 0.36 | 0 | 1 | 3.25 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 3:59:55 PM EST |
| 18.00 | 6.40 | 7.90 | 7.15 | % | 0.40 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:55 PM EST | |||
| 19.00 | 7.40 | 8.90 | 8.15 | % | 0.43 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:55 PM EST | |||
| 20.00 | 8.40 | 9.90 | 9.15 | % | 0.46 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:55 PM EST |