Options Chain for NEW GOLD INC CDA COM (NGD) - $4.43 as of 7/25/2025 1:01:28 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 | 3.70 | 4.10 | 3.90 | 4.20 | 0.00 | 0.00% | 7.80 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/25/2025 11:58:58 AM EST |
| 1.00 | 3.20 | 3.60 | 3.40 | 1.86 | 0.00 | 0.00% | 3.40 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 7/25/2025 11:58:58 AM EST |
| 1.50 | 2.75 | 2.95 | 2.85 | 3.45 | 0.00 | 0.00% | 1.90 | 0 | 383 | 0.00 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/25/2025 11:58:58 AM EST |
| 2.00 | 2.20 | 2.40 | 2.30 | 2.55 | 0.00 | 0.00% | 1.15 | 0 | 974 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:58 AM EST |
| 2.50 | 1.80 | 1.90 | 1.85 | 1.85 | -0.32 | -14.75% | 0.74 | 5 | 375 | 1.57 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 3.00 | 1.30 | 1.50 | 1.40 | 1.50 | 0.00 | 0.00% | 0.47 | 0 | 867 | 1.10 | 1.00 | 0.01 | 0.00 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 3.50 | 0.85 | 0.90 | 0.88 | 0.90 | -0.10 | -10.00% | 0.25 | 2 | 2,632 | 0.96 | 0.96 | 0.15 | 0.00 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 4.00 | 0.40 | 0.50 | 0.45 | 0.46 | -0.06 | -11.54% | 0.11 | 193 | 6,957 | 0.54 | 0.77 | 0.53 | -0.01 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 4.50 | 0.15 | 0.20 | 0.18 | 0.16 | -0.04 | -20.00% | 0.04 | 333 | 6,060 | 0.55 | 0.43 | 0.71 | -0.01 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 5.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.04 | -44.45% | 0.02 | 298 | 4,301 | 0.63 | 0.18 | 0.45 | 0.00 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3,662 | 0.97 | 0.05 | 0.18 | 0.00 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 746 | 1.19 | 0.01 | 0.05 | 0.00 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.55 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:58:58 AM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 1.50 | 0.00 | 0.20 | 0.10 | % | 0.07 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 218 | 2.24 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:58:58 AM EST |
| 2.50 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.02 | 5 | 1,885 | 2.04 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 11,362 | 1.51 | 0.00 | 0.01 | 0.00 | 7/17/2025 | 7/25/2025 11:58:58 AM EST |
| 3.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 640 | 1.05 | -0.04 | 0.15 | 0.00 | 7/18/2025 | 7/25/2025 11:58:58 AM EST |
| 4.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.03 | +42.86% | 0.03 | 104 | 1,158 | 0.52 | -0.23 | 0.53 | -0.01 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 4.50 | 0.25 | 0.35 | 0.30 | 0.33 | +0.10 | +43.48% | 0.07 | 83 | 11,504 | 0.53 | -0.57 | 0.71 | -0.01 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 5.00 | 0.65 | 0.70 | 0.68 | 0.66 | +0.08 | +13.80% | 0.14 | 6 | 976 | 0.79 | -0.82 | 0.45 | 0.00 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 5.50 | 1.10 | 1.20 | 1.15 | 1.11 | +0.06 | +5.72% | 0.21 | 35 | 70 | 0.87 | -0.95 | 0.18 | 0.00 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 6.00 | 1.60 | 1.70 | 1.65 | 1.13 | 0.00 | 0.00% | 0.27 | 0 | 17 | 1.46 | -0.99 | 0.05 | 0.00 | 6/30/2025 | 7/25/2025 11:58:58 AM EST |
| 7.00 | 2.55 | 2.70 | 2.63 | 2.06 | 0.00 | 0.00% | 0.38 | 0 | 14 | 1.67 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/25/2025 11:58:58 AM EST |
| 8.00 | 3.50 | 3.80 | 3.65 | 3.50 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |