Options Chain for NOVAGOLD RES INC COM NEW (NG) - $10.07 as of 10/8/2025 4:23:58 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 | 8.80 | 10.30 | 9.55 | % | 9.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 2.00 | 7.80 | 9.30 | 8.55 | % | 4.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 3.00 | 7.10 | 8.10 | 7.60 | % | 2.53 | 0 | 0 | 9.33 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 4.00 | 6.20 | 7.10 | 6.65 | 5.90 | 0.00 | 0.00% | 1.66 | 0 | 5 | 7.32 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 5.00 | 5.20 | 5.60 | 5.40 | 5.09 | 0.00 | 0.00% | 1.08 | 0 | 35 | 5.54 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 6.00 | 4.20 | 4.40 | 4.30 | 3.70 | 0.00 | 0.00% | 0.72 | 0 | 65 | 2.17 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:53 PM EST |
| 7.00 | 3.20 | 3.40 | 3.30 | 3.35 | +0.31 | +10.20% | 0.47 | 30 | 321 | 1.62 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 8.00 | 2.25 | 2.35 | 2.30 | 2.33 | +0.43 | +22.64% | 0.29 | 17 | 388 | 1.14 | 0.99 | 0.03 | 0.00 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 9.00 | 1.30 | 1.40 | 1.35 | 1.36 | +0.16 | +13.34% | 0.15 | 74 | 542 | 0.57 | 0.89 | 0.15 | -0.02 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 10.00 | 0.55 | 0.65 | 0.60 | 0.62 | -0.08 | -11.43% | 0.06 | 208 | 1,197 | 0.67 | 0.63 | 0.31 | -0.03 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 11.00 | 0.20 | 0.30 | 0.25 | 0.21 | -0.01 | -4.55% | 0.02 | 84 | 251 | 0.78 | 0.31 | 0.29 | -0.03 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 2 | 111 | 0.97 | 0.12 | 0.16 | -0.01 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.14 | 0.03 | 0.06 | -0.01 | 10/3/2025 | 10/8/2025 3:59:53 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.39 | 0.01 | 0.02 | 0.00 | 10/3/2025 | 10/8/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 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 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 10/8/2025 3:59:53 PM EST |
| 2.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/8/2025 3:59:53 PM EST |
| 3.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:53 PM EST |
| 4.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 3 | 6.18 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 10/8/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 403 | 3.92 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 200 | 2.42 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:53 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 498 | 1.57 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.05 | +100.00% | 0.01 | 8 | 506 | 1.51 | -0.01 | 0.03 | 0.00 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 9.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.08 | -61.54% | 0.01 | 18 | 192 | 0.76 | -0.11 | 0.15 | -0.02 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 10.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.12 | -28.58% | 0.03 | 60 | 166 | 0.69 | -0.37 | 0.31 | -0.03 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 11.00 | 0.85 | 0.95 | 0.90 | 1.00 | -0.02 | -1.97% | 0.08 | 2 | 9 | 0.72 | -0.69 | 0.29 | -0.03 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 12.00 | 1.70 | 1.85 | 1.78 | 2.02 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.77 | -0.88 | 0.16 | -0.01 | 10/6/2025 | 10/8/2025 3:59:53 PM EST |
| 13.00 | 2.55 | 2.90 | 2.73 | % | 0.21 | 0 | 0 | 1.52 | -0.97 | 0.06 | -0.01 | 10/8/2025 3:59:53 PM EST | |||
| 14.00 | 3.50 | 3.90 | 3.70 | % | 0.26 | 0 | 0 | 1.82 | -0.99 | 0.02 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 15.00 | 4.40 | 5.80 | 5.10 | % | 0.34 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 16.00 | 5.50 | 5.90 | 5.70 | % | 0.36 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 17.00 | 6.50 | 6.90 | 6.70 | % | 0.39 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 18.00 | 7.50 | 7.90 | 7.70 | % | 0.43 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 19.00 | 8.50 | 8.90 | 8.70 | % | 0.46 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST |