Options Chain for NEW GOLD INC CDA COM (NGD) - $7.00 as of 10/29/2025 9:03:39 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 | 5.90 | 7.30 | 6.60 | 4.40 | 0.00 | 0.00% | 13.20 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 10/29/2025 4:00:02 PM EST |
| 1.00 | 5.40 | 6.80 | 6.10 | 2.90 | 0.00 | 0.00% | 6.10 | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 10/29/2025 4:00:02 PM EST |
| 1.50 | 5.00 | 6.20 | 5.60 | 4.60 | 0.00 | 0.00% | 3.73 | 0 | 1 | 9.44 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 10/29/2025 4:00:02 PM EST |
| 2.00 | 4.50 | 5.70 | 5.10 | 5.50 | +0.36 | +7.01% | 2.55 | 10 | 55 | 7.39 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 2.50 | 4.30 | 5.10 | 4.70 | 4.30 | 0.00 | 0.00% | 1.88 | 0 | 148 | 5.68 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/29/2025 4:00:02 PM EST |
| 3.00 | 3.50 | 4.70 | 4.10 | 3.30 | 0.00 | 0.00% | 1.37 | 0 | 81 | 5.13 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 4:00:02 PM EST |
| 3.50 | 3.30 | 4.10 | 3.70 | 2.78 | 0.00 | 0.00% | 1.06 | 0 | 1,288 | 4.08 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:02 PM EST |
| 4.00 | 2.50 | 3.70 | 3.10 | 3.50 | +1.18 | +50.87% | 0.78 | 101 | 1,072 | 3.74 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 4.50 | 2.30 | 3.00 | 2.65 | 2.65 | +0.75 | +39.48% | 0.59 | 2 | 638 | 2.75 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 5.00 | 1.85 | 2.65 | 2.25 | 1.95 | +0.55 | +39.29% | 0.45 | 208 | 5,673 | 3.73 | 0.99 | 0.03 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 5.50 | 1.00 | 2.15 | 1.58 | 1.85 | +0.84 | +83.17% | 0.29 | 40 | 867 | 2.19 | 0.97 | 0.10 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 6.00 | 0.95 | 1.20 | 1.08 | 1.05 | +0.41 | +64.07% | 0.18 | 2,276 | 4,668 | 0.37 | 0.89 | 0.23 | -0.01 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 7.00 | 0.30 | 0.45 | 0.38 | 0.40 | +0.18 | +81.82% | 0.05 | 2,816 | 8,673 | 0.47 | 0.56 | 0.39 | -0.01 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 8.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.09 | +150.00% | 0.02 | 4,740 | 12,044 | 0.62 | 0.26 | 0.25 | -0.01 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 9.00 | 0.05 | 0.10 | 0.08 | 0.05 | +0.01 | +25.00% | 0.01 | 475 | 1,347 | 0.75 | 0.10 | 0.12 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 24 | 336 | 0.95 | 0.02 | 0.03 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 11.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.24 | 0.00 | 0.01 | 0.00 | 10/7/2025 | 10/29/2025 4:00:02 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 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 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 8.90 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 7.04 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 5.82 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 94 | 2.67 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/29/2025 4:00:02 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,118 | 1.71 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/29/2025 4:00:02 PM EST |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 679 | 1.88 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:02 PM EST |
| 4.50 | 0.00 | 1.60 | 0.80 | 0.01 | 0.00 | 0.00% | 0.18 | 0 | 656 | 4.99 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/29/2025 4:00:02 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.03 | -60.00% | 0.01 | 1 | 489 | 1.11 | -0.01 | 0.03 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 5.50 | 0.00 | 0.20 | 0.10 | 0.04 | -0.08 | -66.67% | 0.02 | 186 | 1,293 | 1.11 | -0.03 | 0.10 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 6.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.20 | -80.00% | 0.01 | 339 | 2,889 | 0.61 | -0.11 | 0.23 | -0.01 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 7.00 | 0.35 | 0.45 | 0.40 | 0.44 | -0.38 | -46.35% | 0.06 | 657 | 6,801 | 0.62 | -0.44 | 0.39 | -0.01 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 8.00 | 1.05 | 1.30 | 1.18 | 1.29 | -0.48 | -27.12% | 0.15 | 16 | 1,145 | 0.81 | -0.74 | 0.25 | -0.01 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 9.00 | 1.45 | 4.00 | 2.73 | 1.67 | 0.00 | 0.00% | 0.30 | 0 | 43 | 3.72 | -0.90 | 0.12 | 0.00 | 10/16/2025 | 10/29/2025 4:00:02 PM EST |
| 10.00 | 2.20 | 4.70 | 3.45 | 2.78 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.60 | -0.98 | 0.03 | 0.00 | 10/14/2025 | 10/29/2025 4:00:02 PM EST |
| 11.00 | 3.20 | 5.60 | 4.40 | 4.05 | 0.00 | 0.00% | 0.40 | 0 | 1 | 3.72 | -1.00 | 0.01 | 0.00 | 9/23/2025 | 10/29/2025 4:00:02 PM EST |
| 12.00 | 4.30 | 6.60 | 5.45 | % | 0.45 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 13.00 | 5.80 | 7.50 | 6.65 | % | 0.51 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST |