Options Chain for NOVAGOLD RESOURCES INC COM NEW (NG) - $6.07 as of 7/31/2026 3:23:27 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 | 4.50 | 5.30 | 4.90 | 7.75 | 0.00 | 0.00% | 4.90 | 0 | 2 | 6.11 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/31/2026 3:59:58 PM EST |
| 2.00 | 3.50 | 4.30 | 3.90 | 4.15 | 0.00 | 0.00% | 1.95 | 0 | 12 | 3.55 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/31/2026 3:59:58 PM EST |
| 3.00 | 2.60 | 3.40 | 3.00 | 2.82 | -0.18 | -6.00% | 1.00 | 6 | 17 | 2.61 | 1.00 | 0.01 | 0.00 | 7/31/2026 | 7/31/2026 3:59:58 PM EST |
| 4.00 | 1.75 | 2.25 | 2.00 | 2.05 | 0.00 | 0.00% | 0.50 | 0 | 29 | 1.50 | 0.95 | 0.07 | 0.00 | 7/27/2026 | 7/31/2026 3:59:58 PM EST |
| 5.00 | 1.05 | 1.25 | 1.15 | 1.14 | -0.16 | -12.31% | 0.23 | 16 | 442 | 0.75 | 0.78 | 0.19 | -0.01 | 7/31/2026 | 7/31/2026 3:59:58 PM EST |
| 6.00 | 0.50 | 0.65 | 0.58 | 0.56 | -0.13 | -18.85% | 0.10 | 6 | 506 | 0.72 | 0.54 | 0.25 | -0.01 | 7/31/2026 | 7/31/2026 3:59:58 PM EST |
| 7.00 | 0.20 | 0.30 | 0.25 | 0.30 | -0.07 | -18.92% | 0.04 | 10 | 774 | 0.70 | 0.33 | 0.22 | -0.01 | 7/31/2026 | 7/31/2026 3:59:58 PM EST |
| 8.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.05 | -25.00% | 0.02 | 11 | 792 | 0.78 | 0.18 | 0.16 | 0.00 | 7/31/2026 | 7/31/2026 3:59:58 PM EST |
| 9.00 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 930 | 0.80 | 0.10 | 0.10 | 0.00 | 7/28/2026 | 7/31/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1,347 | 1.02 | 0.05 | 0.06 | 0.00 | 7/30/2026 | 7/31/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 639 | 0.99 | 0.02 | 0.03 | 0.00 | 7/30/2026 | 7/31/2026 3:59:58 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 923 | 1.09 | 0.01 | 0.02 | 0.00 | 7/28/2026 | 7/31/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,917 | 1.18 | 0.01 | 0.01 | 0.00 | 7/30/2026 | 7/31/2026 3:59:58 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 315 | 1.27 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/31/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 279 | 1.34 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 150 | 1.41 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 170 | 1.67 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/31/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 70 | 2.54 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 7/31/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 29 | 2.61 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/31/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 328 | 1.65 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/31/2026 3:59:58 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 | % | 0.03 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.50 | 0.25 | % | 0.12 | 0 | 1 | 3.76 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.25 | % | 0.08 | 0 | 0 | 2.55 | 0.00 | 0.01 | 0.00 | 7/31/2026 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.77 | -0.05 | 0.07 | 0.00 | 7/30/2026 | 7/31/2026 3:59:58 PM EST |
| 5.00 | 0.15 | 0.25 | 0.20 | 0.25 | 0.00 | 0.00% | 0.04 | 13 | 332 | 0.67 | -0.22 | 0.19 | -0.01 | 7/31/2026 | 7/31/2026 3:59:58 PM EST |
| 6.00 | 0.60 | 0.70 | 0.65 | 0.70 | 0.00 | 0.00% | 0.11 | 63 | 772 | 0.70 | -0.46 | 0.25 | -0.01 | 7/31/2026 | 7/31/2026 3:59:58 PM EST |
| 7.00 | 1.30 | 1.60 | 1.45 | 1.45 | +0.06 | +4.32% | 0.21 | 4 | 309 | 0.84 | -0.67 | 0.22 | -0.01 | 7/31/2026 | 7/31/2026 3:59:58 PM EST |
| 8.00 | 2.00 | 2.55 | 2.28 | 2.44 | 0.00 | 0.00% | 0.28 | 0 | 346 | 1.26 | -0.82 | 0.16 | 0.00 | 7/28/2026 | 7/31/2026 3:59:58 PM EST |
| 9.00 | 3.00 | 3.50 | 3.25 | 3.60 | +0.19 | +5.58% | 0.36 | 1 | 117 | 1.41 | -0.90 | 0.10 | 0.00 | 7/31/2026 | 7/31/2026 3:59:58 PM EST |
| 10.00 | 4.00 | 4.30 | 4.15 | 4.15 | +0.15 | +3.75% | 0.42 | 4 | 159 | 1.27 | -0.95 | 0.06 | 0.00 | 7/31/2026 | 7/31/2026 3:59:58 PM EST |
| 11.00 | 5.00 | 5.40 | 5.20 | 5.20 | +0.10 | +1.97% | 0.47 | 2 | 56 | 1.60 | -0.98 | 0.03 | 0.00 | 7/31/2026 | 7/31/2026 3:59:58 PM EST |
| 12.00 | 6.00 | 6.40 | 6.20 | 6.20 | +1.90 | +44.19% | 0.52 | 8 | 1 | 1.74 | -0.99 | 0.02 | 0.00 | 7/31/2026 | 7/31/2026 3:59:58 PM EST |
| 13.00 | 6.60 | 7.60 | 7.10 | 7.26 | 0.00 | 0.00% | 0.55 | 0 | 10 | 2.18 | -0.99 | 0.01 | 0.00 | 7/8/2026 | 7/31/2026 3:59:58 PM EST |
| 14.00 | 7.60 | 8.60 | 8.10 | 8.25 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/31/2026 3:59:58 PM EST |
| 15.00 | 8.60 | 9.60 | 9.10 | 9.25 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/31/2026 3:59:58 PM EST |
| 16.00 | 9.60 | 10.60 | 10.10 | 10.26 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/31/2026 3:59:58 PM EST |
| 17.00 | 10.30 | 11.80 | 11.05 | 10.92 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/31/2026 3:59:58 PM EST |
| 18.00 | 11.20 | 13.10 | 12.15 | % | 0.68 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:58 PM EST | |||
| 19.00 | 12.20 | 14.10 | 13.15 | % | 0.69 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:58 PM EST | |||
| 20.00 | 13.20 | 15.10 | 14.15 | % | 0.71 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:58 PM EST |