Options Chain for NOVAGOLD RESOURCES INC COM NEW (NG) - $7.80 as of 4/30/2026 4:34:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 5.90 | 6.30 | 6.10 | 6.00 | -0.17 | -2.76% | 3.05 | 2 | 2 | 6.19 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:47 PM EST |
| 3.00 | 4.60 | 5.40 | 5.00 | % | 1.67 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:47 PM EST | |||
| 4.00 | 3.60 | 4.40 | 4.00 | 5.45 | 0.00 | 0.00% | 1.00 | 0 | 10 | 3.72 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 5/1/2026 3:59:47 PM EST |
| 5.00 | 2.70 | 3.50 | 3.10 | 4.54 | 0.00 | 0.00% | 0.62 | 0 | 45 | 3.07 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 5/1/2026 3:59:47 PM EST |
| 6.00 | 1.80 | 2.30 | 2.05 | 3.51 | 0.00 | 0.00% | 0.34 | 0 | 15 | 1.71 | 0.99 | 0.03 | 0.00 | 4/1/2026 | 5/1/2026 3:59:47 PM EST |
| 7.00 | 0.85 | 1.35 | 1.10 | 1.15 | -0.20 | -14.82% | 0.16 | 2 | 260 | 1.18 | 0.88 | 0.20 | -0.01 | 5/1/2026 | 5/1/2026 3:59:47 PM EST |
| 8.00 | 0.40 | 0.55 | 0.48 | 0.50 | 0.00 | 0.00% | 0.06 | 24 | 702 | 0.68 | 0.56 | 0.37 | -0.02 | 5/1/2026 | 5/1/2026 3:59:47 PM EST |
| 9.00 | 0.10 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 0.02 | 16 | 273 | 0.70 | 0.24 | 0.28 | -0.01 | 5/1/2026 | 5/1/2026 3:59:47 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.10 | -66.67% | 0.01 | 38 | 869 | 1.07 | 0.07 | 0.12 | -0.01 | 5/1/2026 | 5/1/2026 3:59:47 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,218 | 1.11 | 0.02 | 0.04 | 0.00 | 4/30/2026 | 5/1/2026 3:59:47 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.04 | -0.01 | -20.00% | 0.01 | 3 | 2,735 | 1.24 | 0.00 | 0.01 | 0.00 | 5/1/2026 | 5/1/2026 3:59:47 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 592 | 1.82 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 3:59:47 PM EST |
| 14.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 107 | 2.87 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:47 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.18 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:47 PM EST |
| 16.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:47 PM EST | |||
| 17.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:47 PM EST | |||
| 18.00 | 0.00 | 0.50 | 0.25 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.56 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.12 | 0 | 3 | 7.80 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:47 PM EST |
| 3.00 | 0.00 | 0.20 | 0.10 | 0.04 | +0.02 | +100.00% | 0.03 | 4 | 6 | 4.13 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:47 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.55 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:47 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 3:59:47 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.28 | -0.01 | 0.03 | 0.00 | 4/28/2026 | 5/1/2026 3:59:47 PM EST |
| 7.00 | 0.05 | 0.15 | 0.10 | 0.12 | -0.06 | -33.34% | 0.01 | 12 | 169 | 0.75 | -0.12 | 0.20 | -0.01 | 5/1/2026 | 5/1/2026 3:59:47 PM EST |
| 8.00 | 0.35 | 0.45 | 0.40 | 0.41 | -0.04 | -8.89% | 0.05 | 10 | 182 | 0.71 | -0.44 | 0.37 | -0.02 | 5/1/2026 | 5/1/2026 3:59:47 PM EST |
| 9.00 | 1.00 | 1.15 | 1.08 | 1.08 | -0.26 | -19.41% | 0.12 | 13 | 395 | 0.71 | -0.76 | 0.28 | -0.01 | 5/1/2026 | 5/1/2026 3:59:47 PM EST |
| 10.00 | 1.80 | 2.30 | 2.05 | 2.20 | 0.00 | 0.00% | 0.20 | 0 | 538 | 1.54 | -0.93 | 0.12 | -0.01 | 4/29/2026 | 5/1/2026 3:59:47 PM EST |
| 11.00 | 2.95 | 3.30 | 3.13 | 2.90 | -0.02 | -0.69% | 0.28 | 10 | 191 | 1.87 | -0.98 | 0.04 | 0.00 | 5/1/2026 | 5/1/2026 3:59:47 PM EST |
| 12.00 | 3.80 | 4.30 | 4.05 | 3.56 | 0.00 | 0.00% | 0.34 | 0 | 71 | 2.16 | -1.00 | 0.01 | 0.00 | 4/28/2026 | 5/1/2026 3:59:47 PM EST |
| 13.00 | 4.60 | 5.40 | 5.00 | 4.40 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 5/1/2026 3:59:47 PM EST |
| 14.00 | 5.50 | 6.50 | 6.00 | % | 0.43 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:47 PM EST | |||
| 15.00 | 6.50 | 7.50 | 7.00 | % | 0.47 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:47 PM EST | |||
| 16.00 | 7.50 | 8.50 | 8.00 | % | 0.50 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:47 PM EST | |||
| 17.00 | 8.50 | 9.50 | 9.00 | % | 0.53 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:47 PM EST | |||
| 18.00 | 9.50 | 10.50 | 10.00 | % | 0.56 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:47 PM EST |