Options Chain for NEW GOLD INC CDA COM (NGD) - $12.10 as of 1/30/2026 3:33:05 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 | 8.20 | 10.70 | 9.45 | 6.28 | 0.00 | 0.00% | 9.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 1/30/2026 3:59:54 PM EST |
| 1.50 | 8.30 | 9.80 | 9.05 | 5.70 | 0.00 | 0.00% | 6.03 | 0 | 278 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 1/30/2026 3:59:54 PM EST |
| 2.00 | 7.60 | 9.50 | 8.55 | 10.50 | 0.00 | 0.00% | 4.28 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 2.50 | 7.20 | 9.00 | 8.10 | 4.93 | 0.00 | 0.00% | 3.24 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 1/30/2026 3:59:54 PM EST |
| 3.00 | 6.70 | 8.50 | 7.60 | 6.50 | 0.00 | 0.00% | 2.53 | 0 | 43 | 0.00 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/30/2026 3:59:54 PM EST |
| 3.50 | 6.10 | 8.00 | 7.05 | 4.20 | 0.00 | 0.00% | 2.01 | 0 | 1 | 7.50 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 1/30/2026 3:59:54 PM EST |
| 4.00 | 5.80 | 7.50 | 6.65 | 8.50 | 0.00 | 0.00% | 1.66 | 0 | 36 | 6.62 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 4.50 | 5.30 | 7.10 | 6.20 | 8.00 | 0.00 | 0.00% | 1.38 | 0 | 48 | 6.13 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 3:59:54 PM EST |
| 5.00 | 4.80 | 6.50 | 5.65 | 7.70 | 0.00 | 0.00% | 1.13 | 0 | 580 | 5.29 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:54 PM EST |
| 5.50 | 4.20 | 4.90 | 4.55 | 4.75 | -1.80 | -27.49% | 0.83 | 2 | 106 | 2.54 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 6.00 | 3.80 | 5.70 | 4.75 | 3.94 | -2.16 | -35.41% | 0.79 | 60 | 675 | 4.64 | 0.99 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 7.00 | 2.80 | 3.50 | 3.15 | 4.00 | -1.00 | -20.00% | 0.45 | 7 | 1,807 | 1.91 | 0.96 | 0.04 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 8.00 | 2.10 | 2.30 | 2.20 | 2.30 | -1.84 | -44.45% | 0.28 | 7 | 1,891 | 0.83 | 0.88 | 0.09 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 9.00 | 1.40 | 1.60 | 1.50 | 1.75 | -1.21 | -40.88% | 0.17 | 8 | 1,085 | 0.93 | 0.73 | 0.15 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 10.00 | 0.80 | 1.00 | 0.90 | 0.90 | -1.44 | -61.54% | 0.09 | 85 | 2,971 | 0.89 | 0.56 | 0.18 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 11.00 | 0.50 | 0.60 | 0.55 | 0.60 | -1.03 | -63.19% | 0.05 | 429 | 1,631 | 0.93 | 0.40 | 0.17 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 12.00 | 0.25 | 0.40 | 0.33 | 0.40 | -0.78 | -66.11% | 0.03 | 247 | 3,589 | 0.95 | 0.27 | 0.14 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 13.00 | 0.10 | 0.20 | 0.15 | 0.20 | -0.54 | -72.98% | 0.01 | 118 | 2,429 | 0.95 | 0.18 | 0.11 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 14.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.32 | -68.09% | 0.01 | 1,006 | 3,110 | 1.07 | 0.12 | 0.08 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.23 | -69.70% | 0.01 | 166 | 1,032 | 1.10 | 0.08 | 0.06 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.08 | -0.17 | -68.00% | 0.01 | 31 | 318 | 1.48 | 0.04 | 0.03 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 115 | 1.80 | 0.02 | 0.02 | 0.00 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 127 | 2.58 | 0.01 | 0.01 | 0.00 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 25 | 2.71 | 0.00 | 0.01 | 0.00 | 1/27/2026 | 1/30/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 73 | 1.83 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 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 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 1.50 | 0.00 | 0.05 | 0.03 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 8.11 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 6.88 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 5.98 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.11 | 0 | 12 | 5.27 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 1/30/2026 3:59:54 PM EST |
| 4.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 56 | 3.35 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 1/30/2026 3:59:54 PM EST |
| 4.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 100 | 3.28 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 1/30/2026 3:59:54 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.08 | 0 | 36 | 3.75 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 1/30/2026 3:59:54 PM EST |
| 5.50 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 43 | 2.49 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/30/2026 3:59:54 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 653 | 1.31 | -0.01 | 0.01 | 0.00 | 1/14/2026 | 1/30/2026 3:59:54 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 602 | 1.28 | -0.04 | 0.04 | -0.01 | 1/22/2026 | 1/30/2026 3:59:54 PM EST |
| 8.00 | 0.05 | 0.20 | 0.13 | 0.12 | +0.09 | +300.00% | 0.02 | 61 | 522 | 1.01 | -0.12 | 0.09 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 9.00 | 0.30 | 0.50 | 0.40 | 0.40 | +0.30 | +300.00% | 0.04 | 39 | 826 | 0.95 | -0.27 | 0.15 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 10.00 | 0.75 | 0.95 | 0.85 | 0.80 | +0.45 | +128.58% | 0.08 | 2,170 | 650 | 0.94 | -0.44 | 0.18 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 11.00 | 1.40 | 1.60 | 1.50 | 1.47 | +0.87 | +145.00% | 0.14 | 101 | 1,808 | 0.97 | -0.60 | 0.17 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 12.00 | 2.15 | 2.35 | 2.25 | 2.25 | +1.20 | +114.29% | 0.19 | 155 | 448 | 0.81 | -0.73 | 0.14 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 13.00 | 2.95 | 3.30 | 3.13 | 3.08 | +1.37 | +80.12% | 0.24 | 8 | 191 | 1.23 | -0.82 | 0.11 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 14.00 | 3.90 | 4.30 | 4.10 | 4.00 | +2.05 | +105.13% | 0.29 | 4 | 41 | 1.43 | -0.88 | 0.08 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 15.00 | 4.00 | 5.40 | 4.70 | 3.20 | 0.00 | 0.00% | 0.31 | 0 | 50 | 1.75 | -0.92 | 0.06 | -0.01 | 1/27/2026 | 1/30/2026 3:59:54 PM EST |
| 16.00 | 5.00 | 6.90 | 5.95 | % | 0.37 | 0 | 0 | 2.55 | -0.96 | 0.03 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 17.00 | 5.90 | 7.80 | 6.85 | % | 0.40 | 0 | 0 | 2.59 | -0.98 | 0.02 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 18.00 | 7.00 | 8.50 | 7.75 | % | 0.43 | 0 | 0 | 2.34 | -0.99 | 0.01 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 19.00 | 8.00 | 9.60 | 8.80 | % | 0.46 | 0 | 0 | 2.61 | -1.00 | 0.01 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 20.00 | 9.00 | 10.60 | 9.80 | % | 0.49 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST |