Options Chain for NEW GOLD INC CDA COM (NGD) - $10.34 as of 3/18/2026 8:01:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 9.30 | 10.30 | 9.80 | 9.95 | 0.00 | 0.00% | 19.60 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:51 PM EST |
| 1.00 | 8.90 | 9.70 | 9.30 | 9.38 | 0.00 | 0.00% | 9.30 | 0 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:51 PM EST |
| 1.50 | 8.20 | 10.10 | 9.15 | 3.20 | 0.00 | 0.00% | 6.10 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 3/17/2026 3:59:51 PM EST |
| 2.00 | 7.80 | 8.40 | 8.10 | 8.76 | 0.00 | 0.00% | 4.05 | 0 | 40 | 0.00 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 3/17/2026 3:59:51 PM EST |
| 2.50 | 7.20 | 8.70 | 7.95 | 9.55 | 0.00 | 0.00% | 3.18 | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/17/2026 3:59:51 PM EST |
| 3.00 | 6.80 | 8.70 | 7.75 | 10.43 | 0.00 | 0.00% | 2.58 | 0 | 64 | 7.66 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/17/2026 3:59:51 PM EST |
| 3.50 | 6.80 | 7.00 | 6.90 | 8.19 | 0.00 | 0.00% | 1.97 | 0 | 175 | 6.76 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/17/2026 3:59:51 PM EST |
| 4.00 | 5.70 | 6.40 | 6.05 | 6.30 | 0.00 | 0.00% | 1.51 | 0 | 313 | 5.99 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 3:59:51 PM EST |
| 4.50 | 5.20 | 6.70 | 5.95 | 7.30 | 0.00 | 0.00% | 1.32 | 0 | 184 | 0.00 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/17/2026 3:59:51 PM EST |
| 5.00 | 5.00 | 6.50 | 5.75 | 5.52 | 0.00 | 0.00% | 1.15 | 0 | 262 | 0.00 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:51 PM EST |
| 5.50 | 4.80 | 5.00 | 4.90 | 4.90 | 0.00 | 0.00% | 0.89 | 0 | 500 | 5.32 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:51 PM EST |
| 6.00 | 4.00 | 4.70 | 4.35 | 4.35 | 0.00 | 0.00% | 0.72 | 0 | 302 | 6.07 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:51 PM EST |
| 7.00 | 3.00 | 3.60 | 3.30 | 3.25 | 0.00 | 0.00% | 0.47 | 0 | 884 | 4.23 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:51 PM EST |
| 8.00 | 2.10 | 2.55 | 2.33 | 2.40 | 0.00 | 0.00% | 0.29 | 0 | 737 | 2.91 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:51 PM EST |
| 9.00 | 1.15 | 1.60 | 1.38 | 1.30 | 0.00 | 0.00% | 0.15 | 0 | 1,311 | 2.14 | 0.97 | 0.12 | -0.01 | 3/17/2026 | 3/17/2026 3:59:51 PM EST |
| 10.00 | 0.50 | 0.60 | 0.55 | 0.55 | 0.00 | 0.00% | 0.06 | 0 | 3,331 | 0.89 | 0.67 | 0.43 | -0.05 | 3/17/2026 | 3/17/2026 3:59:51 PM EST |
| 11.00 | 0.10 | 0.15 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 3,226 | 0.94 | 0.24 | 0.36 | -0.04 | 3/17/2026 | 3/17/2026 3:59:51 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,325 | 1.22 | 0.04 | 0.10 | -0.01 | 3/17/2026 | 3/17/2026 3:59:51 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,240 | 1.68 | 0.00 | 0.01 | 0.00 | 3/17/2026 | 3/17/2026 3:59:51 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,334 | 2.07 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,844 | 2.42 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 3:59:51 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 895 | 2.74 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/17/2026 3:59:51 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 168 | 3.04 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/17/2026 3:59:51 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 234 | 3.76 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/17/2026 3:59:51 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 54 | 5.20 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/17/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 47 | 4.65 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/17/2026 3:59:51 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 | 3/17/2026 3:59:51 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2026 3:59:51 PM EST | |||
| 1.50 | 0.00 | 0.10 | 0.05 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2026 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2026 3:59:51 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2026 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2026 3:59:51 PM EST | |||
| 3.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:51 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:51 PM EST |
| 4.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 3/17/2026 3:59:51 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 3/17/2026 3:59:51 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 68 | 4.09 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/17/2026 3:59:51 PM EST |
| 6.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 325 | 6.30 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/17/2026 3:59:51 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 248 | 3.19 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/17/2026 3:59:51 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,140 | 1.93 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/17/2026 3:59:51 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,329 | 1.47 | -0.03 | 0.12 | -0.01 | 3/17/2026 | 3/17/2026 3:59:51 PM EST |
| 10.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 3,201 | 0.93 | -0.33 | 0.43 | -0.05 | 3/17/2026 | 3/17/2026 3:59:51 PM EST |
| 11.00 | 0.65 | 0.95 | 0.80 | 0.83 | 0.00 | 0.00% | 0.07 | 0 | 846 | 1.44 | -0.76 | 0.36 | -0.04 | 3/17/2026 | 3/17/2026 3:59:51 PM EST |
| 12.00 | 1.40 | 1.95 | 1.68 | 1.79 | 0.00 | 0.00% | 0.14 | 0 | 723 | 2.18 | -0.96 | 0.10 | -0.01 | 3/17/2026 | 3/17/2026 3:59:51 PM EST |
| 13.00 | 2.50 | 2.90 | 2.70 | 2.60 | 0.00 | 0.00% | 0.21 | 0 | 276 | 2.58 | -1.00 | 0.01 | 0.00 | 3/17/2026 | 3/17/2026 3:59:51 PM EST |
| 14.00 | 3.00 | 4.10 | 3.55 | 2.80 | 0.00 | 0.00% | 0.25 | 0 | 30 | 3.83 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/17/2026 3:59:51 PM EST |
| 15.00 | 3.80 | 5.90 | 4.85 | 2.08 | 0.00 | 0.00% | 0.32 | 0 | 0 | 6.75 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/17/2026 3:59:51 PM EST |
| 16.00 | 4.80 | 6.90 | 5.85 | % | 0.37 | 0 | 0 | 7.22 | -1.00 | 0.00 | 0.00 | 3/17/2026 3:59:51 PM EST | |||
| 17.00 | 5.80 | 7.30 | 6.55 | 6.40 | 0.00 | 0.00% | 0.39 | 0 | 1 | 5.82 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/17/2026 3:59:51 PM EST |
| 18.00 | 6.80 | 8.90 | 7.85 | % | 0.44 | 0 | 0 | 8.05 | -1.00 | 0.00 | 0.00 | 3/17/2026 3:59:51 PM EST | |||
| 19.00 | 7.80 | 9.90 | 8.85 | % | 0.47 | 0 | 0 | 8.42 | -1.00 | 0.00 | 0.00 | 3/17/2026 3:59:51 PM EST | |||
| 20.00 | 8.80 | 10.90 | 9.85 | % | 0.49 | 0 | 0 | 8.75 | -1.00 | 0.00 | 0.00 | 3/17/2026 3:59:51 PM EST |