Options Chain for NEW GOLD INC CDA COM (NGD) - $6.52 as of 9/12/2025 9:12:49 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 | 5.40 | 5.60 | 5.50 | % | 5.50 | 0 | 0 | 9.24 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 1.50 | 4.90 | 5.10 | 5.00 | % | 3.33 | 0 | 0 | 7.21 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 2.00 | 4.40 | 4.60 | 4.50 | 4.25 | 0.00 | 0.00% | 2.25 | 0 | 11 | 5.85 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:55 PM EST |
| 2.50 | 3.90 | 4.10 | 4.00 | 2.68 | 0.00 | 0.00% | 1.60 | 0 | 5 | 4.83 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:55 PM EST |
| 3.00 | 3.40 | 3.70 | 3.55 | 2.92 | 0.00 | 0.00% | 1.18 | 0 | 15 | 4.95 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:55 PM EST |
| 3.50 | 2.90 | 3.20 | 3.05 | 2.65 | 0.00 | 0.00% | 0.87 | 0 | 26 | 4.13 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:55 PM EST |
| 4.00 | 2.40 | 2.65 | 2.53 | 2.45 | 0.00 | 0.00% | 0.63 | 0 | 166 | 3.09 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 4.50 | 1.95 | 2.20 | 2.08 | 2.01 | -0.04 | -1.96% | 0.46 | 1 | 303 | 2.79 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 5.00 | 1.45 | 1.55 | 1.50 | 1.50 | -0.05 | -3.23% | 0.30 | 23 | 7,359 | 2.21 | 1.00 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 5.50 | 0.90 | 1.05 | 0.98 | 0.90 | -0.11 | -10.90% | 0.18 | 12 | 2,863 | 0.94 | 0.97 | 0.10 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 6.00 | 0.55 | 0.60 | 0.58 | 0.55 | -0.02 | -3.51% | 0.10 | 132 | 1,169 | 0.67 | 0.83 | 0.43 | -0.01 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 77 | 484 | 0.56 | 0.21 | 0.52 | -0.01 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.01 | 1 | 28 | 1.13 | 0.01 | 0.04 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.08 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 1 | 5.04 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:55 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 | 9/12/2025 3:59:55 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.14 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 3:59:55 PM EST |
| 3.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 47 | 3.44 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:55 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.10 | 0 | 247 | 6.24 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:55 PM EST |
| 4.50 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 228 | 1.89 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,181 | 1.45 | 0.00 | 0.01 | 0.00 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | 0.02 | +0.01 | +100.00% | 0.01 | 1 | 440 | 1.30 | -0.03 | 0.10 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.03 | -42.86% | 0.01 | 24 | 864 | 0.63 | -0.17 | 0.43 | -0.01 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 7.00 | 0.45 | 0.50 | 0.48 | 0.52 | +0.04 | +8.34% | 0.07 | 5 | 145 | 0.38 | -0.79 | 0.52 | -0.01 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 8.00 | 1.35 | 1.60 | 1.48 | 1.80 | 0.00 | 0.00% | 0.18 | 0 | 61 | 1.45 | -0.99 | 0.04 | 0.00 | 9/3/2025 | 9/12/2025 3:59:55 PM EST |
| 9.00 | 2.35 | 2.60 | 2.48 | % | 0.28 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 10.00 | 3.30 | 3.70 | 3.50 | % | 0.35 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 11.00 | 4.30 | 4.60 | 4.45 | % | 0.40 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST |