Options Chain for NEW GOLD INC CDA COM (NGD) - $8.23 as of 12/17/2025 11:13:15 AM 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 | 6.70 | 7.60 | 7.15 | 5.91 | 0.00 | 0.00% | 7.15 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/17/2025 9:59:04 AM EST |
| 2.00 | 5.70 | 7.00 | 6.35 | % | 3.17 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 9:59:04 AM EST | |||
| 3.00 | 4.80 | 6.00 | 5.40 | % | 1.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 9:59:04 AM EST | |||
| 4.00 | 3.90 | 5.10 | 4.50 | 4.81 | 0.00 | 0.00% | 1.12 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/17/2025 9:59:04 AM EST |
| 5.00 | 2.90 | 4.10 | 3.50 | 3.20 | 0.00 | 0.00% | 0.70 | 0 | 32 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 9:59:04 AM EST |
| 6.00 | 2.15 | 2.90 | 2.53 | 2.19 | 0.00 | 0.00% | 0.42 | 0 | 1,566 | 7.06 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 9:59:04 AM EST |
| 7.00 | 1.20 | 1.40 | 1.30 | 1.25 | +0.01 | +0.81% | 0.19 | 1 | 2,084 | 2.23 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 9:59:04 AM EST |
| 8.00 | 0.30 | 0.45 | 0.38 | 0.40 | +0.10 | +33.34% | 0.05 | 12 | 5,170 | 1.29 | 0.75 | 0.87 | -0.03 | 12/17/2025 | 12/17/2025 9:59:04 AM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 2,510 | 1.06 | 0.03 | 0.16 | 0.00 | 12/17/2025 | 12/17/2025 9:59:04 AM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 349 | 1.81 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 9:59:04 AM EST |
| 11.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.58 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/17/2025 9:59:04 AM EST |
| 12.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 11 | 6.65 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/17/2025 9:59:04 AM EST |
| 13.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 6 | 7.32 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/17/2025 9:59:04 AM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 3.84 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 9:59:04 AM 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 | 0.70 | 0.35 | % | 0.35 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 9:59:04 AM EST | |||
| 2.00 | 0.00 | 0.70 | 0.35 | % | 0.17 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 9:59:04 AM EST | |||
| 3.00 | 0.00 | 0.70 | 0.35 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 9:59:04 AM EST | |||
| 4.00 | 0.00 | 0.70 | 0.35 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 9:59:04 AM EST | |||
| 5.00 | 0.00 | 0.70 | 0.35 | 0.08 | 0.00 | 0.00% | 0.07 | 0 | 9 | 9.52 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/17/2025 9:59:04 AM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 361 | 2.77 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 9:59:04 AM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 97 | 2,427 | 1.64 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 9:59:04 AM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2,279 | 0.96 | -0.25 | 0.87 | -0.03 | 12/16/2025 | 12/17/2025 9:59:04 AM EST |
| 9.00 | 0.20 | 0.95 | 0.58 | 0.82 | 0.00 | 0.00% | 0.06 | 0 | 39 | 1.71 | -0.97 | 0.16 | 0.00 | 12/16/2025 | 12/17/2025 9:59:04 AM EST |
| 10.00 | 1.20 | 2.15 | 1.68 | 2.70 | 0.00 | 0.00% | 0.17 | 0 | 1 | 3.61 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 12/17/2025 9:59:04 AM EST |
| 11.00 | 2.00 | 3.20 | 2.60 | 3.43 | 0.00 | 0.00% | 0.24 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/17/2025 9:59:04 AM EST |
| 12.00 | 3.00 | 4.20 | 3.60 | % | 0.30 | 0 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 12/17/2025 9:59:04 AM EST | |||
| 13.00 | 4.00 | 5.20 | 4.60 | 5.44 | 0.00 | 0.00% | 0.35 | 0 | 0 | 6.01 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/17/2025 9:59:04 AM EST |
| 14.00 | 5.00 | 6.20 | 5.60 | % | 0.40 | 0 | 0 | 6.56 | -1.00 | 0.00 | 0.00 | 12/17/2025 9:59:04 AM EST |