Options Chain for NEW FOUND GOLD CORP COM (NFGC) - $2.00 as of 5/29/2026 2:53:07 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 | 1.15 | 1.85 | 1.50 | % | 3.00 | 0 | 0 | 9.77 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 PM EST | |||
| 1.00 | 0.65 | 1.35 | 1.00 | 1.14 | 0.00 | 0.00% | 1.00 | 0 | 109 | 5.21 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 1:58:40 PM EST |
| 1.50 | 0.15 | 0.85 | 0.50 | 0.45 | 0.00 | 0.00% | 0.33 | 0 | 16 | 3.11 | 0.99 | 0.11 | 0.00 | 5/27/2026 | 5/29/2026 1:58:40 PM EST |
| 2.00 | 0.15 | 0.20 | 0.18 | 0.15 | +0.05 | +50.00% | 0.09 | 44 | 92 | 0.67 | 0.63 | 1.15 | 0.00 | 5/29/2026 | 5/29/2026 1:58:40 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,058 | 0.89 | 0.16 | 0.69 | 0.00 | 5/18/2026 | 5/29/2026 1:58:40 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 PM EST | |||
| 7.50 | 0.00 | 0.70 | 0.35 | % | 0.05 | 0 | 0 | 7.18 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 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 | 4.80 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 PM EST | |||
| 1.50 | 0.00 | 0.10 | 0.05 | % | 0.03 | 0 | 0 | 1.87 | -0.01 | 0.11 | 0.00 | 5/29/2026 1:58:40 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.07 | 0 | 24 | 1.53 | -0.37 | 1.15 | 0.00 | 5/27/2026 | 5/29/2026 1:58:40 PM EST |
| 2.50 | 0.20 | 0.90 | 0.55 | 0.44 | 0.00 | 0.00% | 0.22 | 0 | 7 | 3.22 | -0.84 | 0.69 | 0.00 | 5/14/2026 | 5/29/2026 1:58:40 PM EST |
| 5.00 | 2.40 | 3.60 | 3.00 | % | 0.60 | 0 | 0 | 6.22 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 PM EST | |||
| 7.50 | 4.90 | 6.10 | 5.50 | % | 0.73 | 0 | 0 | 7.14 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 PM EST |