Options Chain for NEW GOLD INC CDA COM (NGD) - $12.85 as of 1/23/2026 9:42:11 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 | 11.10 | 13.50 | 12.30 | % | 24.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:51 PM EST | |||
| 1.00 | 10.60 | 13.00 | 11.80 | % | 11.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:51 PM EST | |||
| 1.50 | 10.10 | 12.50 | 11.30 | 3.20 | 0.00 | 0.00% | 7.53 | 0 | 1 | 8.68 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 1/23/2026 3:59:51 PM EST |
| 2.00 | 10.00 | 11.50 | 10.75 | 7.07 | 0.00 | 0.00% | 5.38 | 0 | 45 | 0.00 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/23/2026 3:59:51 PM EST |
| 2.50 | 9.60 | 11.00 | 10.30 | 5.20 | 0.00 | 0.00% | 4.12 | 0 | 14 | 4.23 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 1/23/2026 3:59:51 PM EST |
| 3.00 | 9.10 | 10.50 | 9.80 | 9.20 | 0.00 | 0.00% | 3.27 | 0 | 68 | 0.00 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:51 PM EST |
| 3.50 | 9.20 | 10.00 | 9.60 | 7.20 | 0.00 | 0.00% | 2.74 | 0 | 198 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 3:59:51 PM EST |
| 4.00 | 8.10 | 9.50 | 8.80 | 5.50 | 0.00 | 0.00% | 2.20 | 0 | 315 | 2.99 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/23/2026 3:59:51 PM EST |
| 4.50 | 7.00 | 9.00 | 8.00 | 4.30 | 0.00 | 0.00% | 1.78 | 0 | 195 | 0.00 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/23/2026 3:59:51 PM EST |
| 5.00 | 6.60 | 8.50 | 7.55 | 6.30 | 0.00 | 0.00% | 1.51 | 0 | 308 | 2.46 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 3:59:51 PM EST |
| 5.50 | 7.20 | 8.00 | 7.60 | 6.98 | 0.00 | 0.00% | 1.38 | 0 | 585 | 2.24 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:51 PM EST |
| 6.00 | 6.50 | 7.20 | 6.85 | 6.89 | +0.89 | +14.84% | 1.14 | 10 | 383 | 1.63 | 0.99 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 7.00 | 5.10 | 6.50 | 5.80 | 5.70 | 0.00 | 0.00% | 0.83 | 0 | 1,463 | 1.70 | 0.97 | 0.02 | 0.00 | 1/22/2026 | 1/23/2026 3:59:51 PM EST |
| 8.00 | 4.90 | 5.30 | 5.10 | 5.17 | +1.02 | +24.58% | 0.64 | 4 | 1,117 | 1.21 | 0.94 | 0.03 | -0.01 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 9.00 | 3.50 | 4.30 | 3.90 | 4.20 | +0.28 | +7.15% | 0.43 | 5 | 1,661 | 0.97 | 0.89 | 0.04 | -0.01 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 10.00 | 3.20 | 3.50 | 3.35 | 3.46 | +0.28 | +8.81% | 0.34 | 84 | 3,794 | 0.79 | 0.83 | 0.06 | -0.01 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 11.00 | 2.65 | 2.80 | 2.73 | 2.65 | +0.25 | +10.42% | 0.25 | 124 | 971 | 0.83 | 0.75 | 0.08 | -0.01 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 12.00 | 2.05 | 2.20 | 2.13 | 2.10 | +0.22 | +11.71% | 0.18 | 551 | 465 | 0.83 | 0.66 | 0.09 | -0.01 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 13.00 | 1.45 | 1.75 | 1.60 | 1.63 | +0.17 | +11.65% | 0.12 | 76 | 459 | 0.80 | 0.56 | 0.10 | -0.02 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 14.00 | 1.15 | 1.35 | 1.25 | 1.14 | +0.04 | +3.64% | 0.09 | 130 | 152 | 0.82 | 0.47 | 0.10 | -0.02 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 15.00 | 0.05 | 1.10 | 0.58 | 0.96 | +0.19 | +24.68% | 0.04 | 73 | 358 | 0.86 | 0.39 | 0.09 | -0.02 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 16.00 | 0.45 | 0.85 | 0.65 | 0.75 | +0.16 | +27.12% | 0.04 | 101 | 45 | 0.79 | 0.32 | 0.08 | -0.01 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 17.00 | 0.45 | 0.65 | 0.55 | 0.55 | +0.07 | +14.59% | 0.03 | 2 | 29 | 0.84 | 0.26 | 0.08 | -0.01 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 18.00 | 0.35 | 0.60 | 0.48 | 0.40 | +0.03 | +8.11% | 0.03 | 4 | 9 | 0.88 | 0.22 | 0.07 | -0.01 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 19.00 | 0.25 | 0.50 | 0.38 | 0.30 | % | 0.02 | 3 | 0 | 0.89 | 0.18 | 0.06 | -0.01 | 1/23/2026 | 1/23/2026 3:59:51 PM EST | |
| 20.00 | 0.20 | 0.35 | 0.28 | 0.25 | % | 0.01 | 3 | 0 | 0.88 | 0.15 | 0.05 | -0.01 | 1/23/2026 | 1/23/2026 3:59:51 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 | 1/23/2026 3:59:51 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:51 PM EST | |||
| 1.50 | 0.00 | 0.10 | 0.05 | % | 0.03 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:51 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:51 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.11 | 0 | 113 | 3.57 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 1/23/2026 3:59:51 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.10 | 0 | 11 | 3.22 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 1/23/2026 3:59:51 PM EST |
| 4.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 36 | 2.92 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 1/23/2026 3:59:51 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 45 | 1.64 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/23/2026 3:59:51 PM EST |
| 5.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 70 | 2.44 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/23/2026 3:59:51 PM EST |
| 6.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 326 | 1.55 | -0.01 | 0.01 | 0.00 | 1/20/2026 | 1/23/2026 3:59:51 PM EST |
| 7.00 | 0.05 | 0.15 | 0.10 | 0.66 | +0.56 | +560.00% | 0.01 | 1 | 212 | 1.01 | -0.03 | 0.02 | 0.00 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 8.00 | 0.05 | 0.20 | 0.13 | 0.15 | +0.05 | +50.00% | 0.02 | 1 | 1,169 | 1.00 | -0.06 | 0.03 | -0.01 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 9.00 | 0.20 | 0.35 | 0.28 | 0.30 | +0.10 | +50.00% | 0.03 | 21 | 910 | 0.88 | -0.11 | 0.04 | -0.01 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 10.00 | 0.40 | 0.65 | 0.53 | 0.50 | +0.01 | +2.05% | 0.05 | 50 | 2,136 | 0.90 | -0.17 | 0.06 | -0.01 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 11.00 | 0.65 | 0.80 | 0.73 | 0.77 | +0.02 | +2.67% | 0.07 | 13 | 76 | 0.82 | -0.25 | 0.08 | -0.01 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 12.00 | 1.05 | 1.30 | 1.18 | 1.15 | 0.00 | 0.00% | 0.10 | 1 | 46 | 0.84 | -0.34 | 0.09 | -0.01 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 13.00 | 1.55 | 1.85 | 1.70 | 1.69 | % | 0.13 | 9 | 0 | 0.84 | -0.44 | 0.10 | -0.02 | 1/23/2026 | 1/23/2026 3:59:51 PM EST | |
| 14.00 | 2.10 | 2.45 | 2.28 | 2.35 | -0.05 | -2.09% | 0.16 | 5 | 11 | 0.82 | -0.53 | 0.10 | -0.02 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 15.00 | 2.80 | 3.20 | 3.00 | % | 0.20 | 0 | 0 | 0.84 | -0.61 | 0.09 | -0.02 | 1/23/2026 3:59:51 PM EST | |||
| 16.00 | 3.60 | 4.00 | 3.80 | % | 0.24 | 0 | 0 | 0.86 | -0.68 | 0.08 | -0.01 | 1/23/2026 3:59:51 PM EST | |||
| 17.00 | 4.40 | 4.80 | 4.60 | % | 0.27 | 0 | 0 | 0.85 | -0.74 | 0.08 | -0.01 | 1/23/2026 3:59:51 PM EST | |||
| 18.00 | 4.90 | 6.10 | 5.50 | % | 0.31 | 0 | 0 | 1.25 | -0.78 | 0.07 | -0.01 | 1/23/2026 3:59:51 PM EST | |||
| 19.00 | 5.30 | 7.80 | 6.55 | % | 0.34 | 0 | 0 | 1.72 | -0.82 | 0.06 | -0.01 | 1/23/2026 3:59:51 PM EST | |||
| 20.00 | 6.20 | 8.60 | 7.40 | % | 0.37 | 0 | 0 | 1.71 | -0.85 | 0.05 | -0.01 | 1/23/2026 3:59:51 PM EST |