Options Chain for NEW GOLD INC CDA COM (NGD) - $12.25 as of 2/24/2026 8:22:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.00 | 9.70 | 8.85 | % | 2.95 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 4.00 | 7.00 | 8.70 | 7.85 | % | 1.96 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 5.00 | 6.00 | 7.70 | 6.85 | % | 1.37 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 6.00 | 5.10 | 6.70 | 5.90 | % | 0.98 | 0 | 0 | 1.78 | 0.99 | 0.00 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 7.00 | 4.30 | 5.60 | 4.95 | % | 0.71 | 0 | 0 | 1.33 | 0.98 | 0.01 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 8.00 | 3.90 | 4.60 | 4.25 | 4.50 | % | 0.53 | 1 | 0 | 1.08 | 0.94 | 0.03 | -0.01 | 2/24/2026 | 2/24/2026 4:00:03 PM EST | |
| 9.00 | 3.10 | 3.70 | 3.40 | 3.20 | 0.00 | 0.00% | 0.38 | 0 | 3 | 0.95 | 0.88 | 0.05 | -0.01 | 2/19/2026 | 2/24/2026 4:00:03 PM EST |
| 10.00 | 2.45 | 2.95 | 2.70 | 2.45 | +0.29 | +13.43% | 0.27 | 2 | 5 | 0.70 | 0.80 | 0.08 | -0.01 | 2/24/2026 | 2/24/2026 4:00:03 PM EST |
| 11.00 | 2.05 | 2.30 | 2.18 | 2.00 | +0.15 | +8.11% | 0.20 | 3 | 28 | 0.81 | 0.70 | 0.10 | -0.01 | 2/24/2026 | 2/24/2026 4:00:03 PM EST |
| 12.00 | 1.50 | 1.70 | 1.60 | 1.70 | +0.08 | +4.94% | 0.13 | 11 | 9 | 0.79 | 0.59 | 0.11 | -0.01 | 2/24/2026 | 2/24/2026 4:00:03 PM EST |
| 13.00 | 1.05 | 1.40 | 1.23 | 1.08 | -0.17 | -13.60% | 0.09 | 3 | 75 | 0.81 | 0.49 | 0.11 | -0.01 | 2/24/2026 | 2/24/2026 4:00:03 PM EST |
| 14.00 | 0.80 | 1.05 | 0.93 | 0.85 | -0.05 | -5.56% | 0.07 | 28 | 815 | 0.83 | 0.40 | 0.10 | -0.01 | 2/24/2026 | 2/24/2026 4:00:03 PM EST |
| 15.00 | 0.50 | 0.85 | 0.68 | 0.60 | -0.05 | -7.70% | 0.05 | 1 | 4 | 0.82 | 0.32 | 0.09 | -0.01 | 2/24/2026 | 2/24/2026 4:00:03 PM EST |
| 16.00 | 0.35 | 0.65 | 0.50 | % | 0.03 | 0 | 0 | 0.83 | 0.25 | 0.08 | -0.01 | 2/24/2026 4:00:03 PM EST | |||
| 17.00 | 0.25 | 0.50 | 0.38 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.84 | 0.20 | 0.07 | -0.01 | 2/20/2026 | 2/24/2026 4:00:03 PM EST |
| 18.00 | 0.20 | 0.40 | 0.30 | 0.40 | +0.13 | +48.15% | 0.02 | 1 | 3 | 0.87 | 0.16 | 0.06 | -0.01 | 2/24/2026 | 2/24/2026 4:00:03 PM EST |
| 19.00 | 0.15 | 0.35 | 0.25 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.89 | 0.13 | 0.05 | -0.01 | 2/20/2026 | 2/24/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.24 | -0.01 | 0.00 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.87 | -0.02 | 0.01 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 8.00 | 0.05 | 0.20 | 0.13 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.82 | -0.06 | 0.03 | -0.01 | 2/23/2026 | 2/24/2026 4:00:03 PM EST |
| 9.00 | 0.20 | 0.30 | 0.25 | 0.22 | -0.13 | -37.15% | 0.03 | 2 | 3 | 0.81 | -0.12 | 0.05 | -0.01 | 2/24/2026 | 2/24/2026 4:00:03 PM EST |
| 10.00 | 0.40 | 0.60 | 0.50 | 0.56 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.81 | -0.20 | 0.08 | -0.01 | 2/23/2026 | 2/24/2026 4:00:03 PM EST |
| 11.00 | 0.70 | 0.95 | 0.83 | 0.78 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.80 | -0.30 | 0.10 | -0.01 | 2/23/2026 | 2/24/2026 4:00:03 PM EST |
| 12.00 | 1.15 | 1.35 | 1.25 | 1.25 | -0.05 | -3.85% | 0.10 | 2 | 20 | 0.77 | -0.41 | 0.11 | -0.01 | 2/24/2026 | 2/24/2026 4:00:03 PM EST |
| 13.00 | 1.70 | 2.05 | 1.88 | 2.15 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.80 | -0.51 | 0.11 | -0.01 | 2/20/2026 | 2/24/2026 4:00:03 PM EST |
| 14.00 | 2.40 | 2.75 | 2.58 | % | 0.18 | 0 | 0 | 0.82 | -0.60 | 0.10 | -0.01 | 2/24/2026 4:00:03 PM EST | |||
| 15.00 | 3.10 | 3.50 | 3.30 | % | 0.22 | 0 | 0 | 0.80 | -0.68 | 0.09 | -0.01 | 2/24/2026 4:00:03 PM EST | |||
| 16.00 | 3.80 | 4.30 | 4.05 | % | 0.25 | 0 | 0 | 0.75 | -0.75 | 0.08 | -0.01 | 2/24/2026 4:00:03 PM EST | |||
| 17.00 | 4.50 | 6.10 | 5.30 | % | 0.31 | 0 | 0 | 1.51 | -0.80 | 0.07 | -0.01 | 2/24/2026 4:00:03 PM EST | |||
| 18.00 | 5.30 | 7.20 | 6.25 | % | 0.35 | 0 | 0 | 1.68 | -0.84 | 0.06 | -0.01 | 2/24/2026 4:00:03 PM EST | |||
| 19.00 | 6.30 | 8.10 | 7.20 | % | 0.38 | 0 | 0 | 1.72 | -0.87 | 0.05 | -0.01 | 2/24/2026 4:00:03 PM EST |