Options Chain for NOVAGOLD RESOURCES INC COM NEW (NG) - $9.34 as of 4/10/2026 6:32:38 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 | 8.70 | 9.30 | 9.00 | 9.10 | +0.55 | +6.44% | 9.00 | 1 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 2.00 | 7.70 | 8.30 | 8.00 | 8.05 | % | 4.00 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:45 PM EST | |
| 3.00 | 6.70 | 7.30 | 7.00 | % | 2.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:45 PM EST | |||
| 4.00 | 5.70 | 6.30 | 6.00 | 6.05 | % | 1.50 | 2 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:45 PM EST | |
| 5.00 | 4.70 | 5.30 | 5.00 | 5.10 | +0.47 | +10.16% | 1.00 | 1 | 245 | 8.64 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 6.00 | 3.70 | 4.50 | 4.10 | 2.20 | 0.00 | 0.00% | 0.68 | 0 | 23 | 8.18 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 3:59:45 PM EST |
| 7.00 | 2.90 | 3.30 | 3.10 | 3.17 | +0.32 | +11.23% | 0.44 | 35 | 436 | 5.21 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 8.00 | 1.90 | 2.05 | 1.98 | 2.25 | +0.15 | +7.15% | 0.25 | 2 | 412 | 2.59 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 9.00 | 0.90 | 1.25 | 1.08 | 1.15 | 0.00 | 0.00% | 0.12 | 0 | 618 | 2.25 | 0.95 | 0.15 | -0.01 | 4/14/2026 | 4/15/2026 3:59:45 PM EST |
| 10.00 | 0.15 | 0.35 | 0.25 | 0.25 | -0.10 | -28.58% | 0.03 | 123 | 1,880 | 0.88 | 0.50 | 0.64 | -0.07 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,283 | 1.09 | 0.07 | 0.22 | -0.02 | 4/14/2026 | 4/15/2026 3:59:45 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 1,092 | 1.74 | 0.00 | 0.01 | 0.00 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 459 | 2.28 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:45 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 328 | 2.76 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:45 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 790 | 3.19 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:45 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 19 | 3.58 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:45 PM EST | |||
| 17.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 10 | 4.49 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:45 PM EST | |||
| 18.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:45 PM EST | |||
| 19.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 3:59:45 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 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.03 | 1 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.01 | 2 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:45 PM EST | |
| 3.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:45 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:45 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.04 | +0.02 | +100.00% | 0.01 | 2 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.08 | +400.00% | 0.01 | 15 | 94 | 4.91 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 481 | 4.11 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:45 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 951 | 2.13 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:45 PM EST |
| 9.00 | 0.00 | 0.35 | 0.18 | 0.20 | +0.15 | +300.00% | 0.02 | 15 | 957 | 2.66 | -0.05 | 0.15 | -0.01 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 10.00 | 0.15 | 0.35 | 0.25 | 0.28 | +0.03 | +12.00% | 0.03 | 23 | 814 | 0.81 | -0.50 | 0.64 | -0.07 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 11.00 | 0.85 | 1.20 | 1.03 | 0.97 | +0.02 | +2.11% | 0.09 | 1 | 224 | 1.82 | -0.93 | 0.22 | -0.02 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 12.00 | 1.65 | 2.25 | 1.95 | 2.05 | +0.05 | +2.50% | 0.16 | 1 | 41 | 2.87 | -1.00 | 0.01 | 0.00 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 13.00 | 2.75 | 3.30 | 3.03 | 2.90 | -0.60 | -17.15% | 0.23 | 2 | 460 | 3.80 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 14.00 | 3.50 | 4.30 | 3.90 | % | 0.28 | 0 | 1 | 4.42 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:45 PM EST | |||
| 15.00 | 4.50 | 5.30 | 4.90 | % | 0.33 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:45 PM EST | |||
| 16.00 | 5.40 | 6.40 | 5.90 | 5.95 | 0.00 | 0.00% | 0.37 | 0 | 1 | 5.97 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:45 PM EST |
| 17.00 | 6.40 | 7.40 | 6.90 | 7.80 | 0.00 | 0.00% | 0.41 | 0 | 0 | 6.44 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:45 PM EST |
| 18.00 | 7.40 | 8.40 | 7.90 | 8.45 | 0.00 | 0.00% | 0.44 | 0 | 0 | 6.86 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:45 PM EST |
| 19.00 | 8.40 | 9.40 | 8.90 | % | 0.47 | 0 | 0 | 7.26 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:45 PM EST |