Options Chain for NOVAGOLD RES INC COM NEW (NG) - $5.92 as of 8/13/2025 9:03:03 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 | 4.30 | 5.50 | 4.90 | % | 4.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 2.00 | 3.60 | 4.40 | 4.00 | % | 2.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 3.00 | 2.80 | 3.00 | 2.90 | 2.72 | 0.00 | 0.00% | 0.97 | 0 | 64 | 6.69 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:00 PM EST |
| 4.00 | 1.85 | 2.00 | 1.93 | 1.85 | +0.17 | +10.12% | 0.48 | 200 | 240 | 4.28 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 5.00 | 0.80 | 1.00 | 0.90 | 0.99 | +0.24 | +32.00% | 0.18 | 7 | 286 | 2.31 | 1.00 | 0.01 | 0.00 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 6.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.02 | +25.00% | 0.02 | 10 | 357 | 0.72 | 0.44 | 1.17 | -0.03 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.88 | 0.00 | 0.02 | 0.00 | 8/12/2025 | 8/13/2025 4:00:00 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 69 | 2.85 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 4:00:00 PM EST |
| 9.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 3 | 7.39 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 4:00:00 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 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 4:00:00 PM EST |
| 2.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 4:00:00 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/13/2025 4:00:00 PM EST |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 178 | 5.22 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:00 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 303 | 1.99 | 0.00 | 0.01 | 0.00 | 8/5/2025 | 8/13/2025 4:00:00 PM EST |
| 6.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 126 | 1.47 | -0.56 | 1.17 | -0.03 | 8/11/2025 | 8/13/2025 4:00:00 PM EST |
| 7.00 | 0.95 | 1.20 | 1.08 | 1.52 | 0.00 | 0.00% | 0.15 | 0 | 6 | 2.52 | -1.00 | 0.02 | 0.00 | 8/5/2025 | 8/13/2025 4:00:00 PM EST |
| 8.00 | 1.95 | 2.20 | 2.08 | % | 0.26 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 9.00 | 3.00 | 3.20 | 3.10 | % | 0.34 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST |