Options Chain for NOVAGOLD RESOURCES INC COM NEW (NG) - $8.10 as of 6/18/2026 5:36:02 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 | 6.30 | 8.00 | 7.15 | 7.48 | 0.00 | 0.00% | 7.15 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:58 PM EST |
| 2.00 | 5.30 | 7.00 | 6.15 | 5.40 | 0.00 | 0.00% | 3.08 | 0 | 1 | 8.41 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 3:59:58 PM EST |
| 3.00 | 4.50 | 5.80 | 5.15 | 5.74 | 0.00 | 0.00% | 1.72 | 0 | 1 | 5.21 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:58 PM EST |
| 4.00 | 3.40 | 4.80 | 4.10 | 4.20 | 0.00 | 0.00% | 1.02 | 0 | 2 | 3.92 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/18/2026 3:59:58 PM EST |
| 5.00 | 2.45 | 3.80 | 3.13 | 2.80 | 0.00 | 0.00% | 0.63 | 0 | 3 | 2.99 | 0.99 | 0.01 | 0.00 | 6/5/2026 | 6/18/2026 3:59:58 PM EST |
| 6.00 | 1.60 | 2.40 | 2.00 | 2.45 | 0.00 | 0.00% | 0.33 | 0 | 12 | 1.64 | 0.93 | 0.09 | 0.00 | 6/16/2026 | 6/18/2026 3:59:58 PM EST |
| 7.00 | 1.05 | 1.10 | 1.08 | 1.12 | +0.57 | +103.64% | 0.15 | 542 | 29 | 0.72 | 0.74 | 0.21 | -0.01 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 8.00 | 0.45 | 0.60 | 0.53 | 0.51 | -0.39 | -43.34% | 0.07 | 554 | 548 | 0.70 | 0.48 | 0.27 | -0.01 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 9.00 | 0.15 | 0.30 | 0.23 | 0.30 | -0.25 | -45.46% | 0.03 | 416 | 612 | 0.70 | 0.25 | 0.22 | -0.01 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 10.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.05 | -25.00% | 0.01 | 70 | 875 | 0.72 | 0.12 | 0.14 | -0.01 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.07 | -41.18% | 0.01 | 1 | 66 | 1.00 | 0.04 | 0.07 | 0.00 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 484 | 1.36 | 0.01 | 0.03 | 0.00 | 6/17/2026 | 6/18/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.01 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.87 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.44 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/18/2026 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 | 0.50 | 0.25 | % | 0.25 | 0 | 0 | 8.74 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.50 | 0.25 | % | 0.12 | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.25 | % | 0.08 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.25 | % | 0.06 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 2.18 | -0.01 | 0.01 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.20 | 0.10 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 45 | 1.06 | -0.07 | 0.09 | 0.00 | 6/11/2026 | 6/18/2026 3:59:58 PM EST |
| 7.00 | 0.15 | 0.25 | 0.20 | 0.25 | +0.15 | +150.00% | 0.03 | 29 | 130 | 0.60 | -0.26 | 0.21 | -0.01 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 8.00 | 0.60 | 0.75 | 0.68 | 0.72 | +0.22 | +44.00% | 0.09 | 52 | 241 | 0.64 | -0.52 | 0.27 | -0.01 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 9.00 | 1.30 | 1.60 | 1.45 | 1.40 | +0.43 | +44.33% | 0.16 | 242 | 25 | 0.72 | -0.75 | 0.22 | -0.01 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 10.00 | 2.20 | 2.50 | 2.35 | 3.01 | 0.00 | 0.00% | 0.24 | 0 | 22 | 0.76 | -0.88 | 0.14 | -0.01 | 6/11/2026 | 6/18/2026 3:59:58 PM EST |
| 11.00 | 2.50 | 3.50 | 3.00 | 3.20 | +0.08 | +2.57% | 0.27 | 1 | 10 | 1.36 | -0.96 | 0.07 | 0.00 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 12.00 | 3.30 | 4.50 | 3.90 | 4.10 | 0.00 | 0.00% | 0.33 | 0 | 25 | 1.56 | -0.99 | 0.03 | 0.00 | 6/15/2026 | 6/18/2026 3:59:58 PM EST |
| 13.00 | 4.30 | 5.50 | 4.90 | 4.94 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.73 | -1.00 | 0.01 | 0.00 | 5/15/2026 | 6/18/2026 3:59:58 PM EST |
| 14.00 | 5.40 | 6.50 | 5.95 | 5.91 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.88 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 6/18/2026 3:59:58 PM EST |
| 15.00 | 6.40 | 7.70 | 7.05 | 8.35 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.32 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 3:59:58 PM EST |
| 16.00 | 7.40 | 8.50 | 7.95 | % | 0.50 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 17.00 | 8.40 | 9.50 | 8.95 | % | 0.53 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST |