Options Chain for ELDORADO GOLD CORP NEW COM (EGO) - $29.23 as of 10/3/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 23.50 | 26.30 | 24.90 | % | 4.98 | 0 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 6.00 | 22.40 | 25.30 | 23.85 | % | 3.98 | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 7.00 | 21.50 | 24.20 | 22.85 | % | 3.26 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 8.00 | 20.50 | 23.20 | 21.85 | % | 2.73 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 9.00 | 19.70 | 22.20 | 20.95 | % | 2.33 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 10.00 | 18.60 | 21.20 | 19.90 | % | 1.99 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 11.00 | 17.50 | 20.30 | 18.90 | % | 1.72 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 12.00 | 16.70 | 19.30 | 18.00 | % | 1.50 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 13.00 | 15.50 | 18.30 | 16.90 | % | 1.30 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 14.00 | 14.50 | 17.30 | 15.90 | 5.80 | 0.00 | 0.00% | 1.14 | 0 | 1 | 2.48 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 10/3/2025 4:00:02 PM EST |
| 15.00 | 13.60 | 14.60 | 14.10 | 14.35 | 0.00 | 0.00% | 0.94 | 0 | 9 | 1.27 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 4:00:02 PM EST |
| 16.00 | 12.60 | 15.40 | 14.00 | 7.75 | 0.00 | 0.00% | 0.88 | 0 | 6 | 2.17 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 10/3/2025 4:00:02 PM EST |
| 17.00 | 12.00 | 12.40 | 12.20 | 11.35 | 0.00 | 0.00% | 0.72 | 0 | 161 | 1.84 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 4:00:02 PM EST |
| 18.00 | 11.10 | 11.40 | 11.25 | 11.25 | 0.00 | 0.00% | 0.62 | 0 | 636 | 0.76 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 4:00:02 PM EST |
| 19.00 | 10.10 | 10.60 | 10.35 | 10.35 | 0.00 | 0.00% | 0.54 | 0 | 25 | 0.87 | 0.99 | 0.00 | 0.00 | 9/23/2025 | 10/3/2025 4:00:02 PM EST |
| 20.00 | 9.20 | 9.50 | 9.35 | 8.98 | 0.00 | 0.00% | 0.47 | 0 | 279 | 0.96 | 0.99 | 0.01 | 0.00 | 9/29/2025 | 10/3/2025 4:00:02 PM EST |
| 21.00 | 8.20 | 8.60 | 8.40 | 7.80 | 0.00 | 0.00% | 0.40 | 0 | 419 | 0.70 | 0.98 | 0.01 | 0.00 | 9/30/2025 | 10/3/2025 4:00:02 PM EST |
| 22.00 | 7.30 | 7.60 | 7.45 | 6.90 | 0.00 | 0.00% | 0.34 | 0 | 465 | 0.62 | 0.96 | 0.02 | -0.01 | 9/25/2025 | 10/3/2025 4:00:02 PM EST |
| 23.00 | 6.30 | 6.70 | 6.50 | 6.20 | 0.00 | 0.00% | 0.28 | 0 | 42 | 0.50 | 0.92 | 0.03 | -0.01 | 9/24/2025 | 10/3/2025 4:00:02 PM EST |
| 24.00 | 5.50 | 5.70 | 5.60 | 5.50 | +0.30 | +5.77% | 0.23 | 502 | 1,347 | 0.47 | 0.89 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 25.00 | 4.60 | 4.80 | 4.70 | 4.81 | +0.61 | +14.53% | 0.19 | 3 | 558 | 0.46 | 0.84 | 0.05 | -0.01 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 26.00 | 3.80 | 4.10 | 3.95 | 3.95 | 0.00 | 0.00% | 0.15 | 0 | 180 | 0.46 | 0.78 | 0.06 | -0.02 | 10/2/2025 | 10/3/2025 4:00:02 PM EST |
| 27.00 | 3.20 | 3.40 | 3.30 | 3.30 | 0.00 | 0.00% | 0.12 | 0 | 208 | 0.45 | 0.71 | 0.07 | -0.02 | 10/2/2025 | 10/3/2025 4:00:02 PM EST |
| 28.00 | 2.60 | 2.70 | 2.65 | 2.71 | -0.31 | -10.27% | 0.09 | 64 | 586 | 0.46 | 0.64 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 29.00 | 2.05 | 2.20 | 2.13 | 2.10 | -0.09 | -4.11% | 0.07 | 45 | 213 | 0.46 | 0.56 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 30.00 | 1.65 | 1.75 | 1.70 | 1.45 | 0.00 | 0.00% | 0.06 | 0 | 329 | 0.47 | 0.48 | 0.08 | -0.02 | 10/2/2025 | 10/3/2025 4:00:02 PM EST |
| 31.00 | 1.30 | 1.45 | 1.38 | 1.40 | -0.05 | -3.45% | 0.04 | 5 | 910 | 0.48 | 0.41 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 32.00 | 1.00 | 1.15 | 1.08 | 1.10 | +0.07 | +6.80% | 0.03 | 3 | 63 | 0.48 | 0.34 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 33.00 | 0.80 | 0.95 | 0.88 | 0.91 | 0.00 | 0.00% | 0.03 | 0 | 366 | 0.50 | 0.29 | 0.06 | -0.02 | 10/2/2025 | 10/3/2025 4:00:02 PM EST |
| 34.00 | 0.65 | 0.75 | 0.70 | 0.75 | +0.05 | +7.15% | 0.02 | 2 | 141 | 0.51 | 0.24 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 35.00 | 0.50 | 0.65 | 0.58 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 213 | 0.52 | 0.20 | 0.05 | -0.02 | 9/29/2025 | 10/3/2025 4:00:02 PM EST |
| 36.00 | 0.40 | 0.55 | 0.48 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.53 | 0.17 | 0.04 | -0.02 | 9/26/2025 | 10/3/2025 4:00:02 PM EST |
| 37.00 | 0.30 | 0.50 | 0.40 | % | 0.01 | 0 | 0 | 0.55 | 0.15 | 0.04 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 38.00 | 0.30 | 0.50 | 0.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.59 | 0.12 | 0.03 | -0.01 | 9/29/2025 | 10/3/2025 4:00:02 PM EST |
| 39.00 | 0.25 | 0.35 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.58 | 0.09 | 0.03 | -0.01 | 9/29/2025 | 10/3/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.28 | +0.06 | +27.28% | 0.00 | 2 | 67 | 0.64 | 0.08 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.95 | 0.48 | % | 0.08 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 10/3/2025 4:00:02 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 195 | 1.88 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 4:00:02 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 10/3/2025 4:00:02 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 289 | 1.48 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 10/3/2025 4:00:02 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 212 | 1.36 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/3/2025 4:00:02 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.25 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/3/2025 4:00:02 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 2,394 | 1.14 | -0.01 | 0.00 | 0.00 | 9/4/2025 | 10/3/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 358 | 1.04 | -0.01 | 0.01 | 0.00 | 9/22/2025 | 10/3/2025 4:00:02 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 244 | 0.94 | -0.02 | 0.01 | 0.00 | 9/19/2025 | 10/3/2025 4:00:02 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.67 | -0.04 | 0.02 | -0.01 | 10/1/2025 | 10/3/2025 4:00:02 PM EST |
| 23.00 | 0.10 | 0.25 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.48 | -0.08 | 0.03 | -0.01 | 9/30/2025 | 10/3/2025 4:00:02 PM EST |
| 24.00 | 0.20 | 0.40 | 0.30 | 0.28 | -0.07 | -20.00% | 0.01 | 6 | 46 | 0.48 | -0.11 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 25.00 | 0.40 | 0.55 | 0.48 | 0.43 | -0.12 | -21.82% | 0.02 | 5 | 117 | 0.48 | -0.16 | 0.05 | -0.01 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 26.00 | 0.60 | 0.75 | 0.68 | 0.65 | -0.13 | -16.67% | 0.03 | 4 | 18 | 0.47 | -0.22 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 27.00 | 0.90 | 1.05 | 0.98 | 0.97 | -0.06 | -5.83% | 0.04 | 41 | 91 | 0.46 | -0.29 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 28.00 | 1.30 | 1.45 | 1.38 | 1.40 | -0.30 | -17.65% | 0.05 | 7 | 39 | 0.47 | -0.36 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 29.00 | 1.75 | 1.95 | 1.85 | 1.80 | +0.05 | +2.86% | 0.06 | 10 | 69 | 0.47 | -0.44 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 30.00 | 2.35 | 2.50 | 2.43 | 2.63 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.47 | -0.52 | 0.08 | -0.02 | 9/29/2025 | 10/3/2025 4:00:02 PM EST |
| 31.00 | 3.00 | 3.20 | 3.10 | 3.40 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.49 | -0.59 | 0.08 | -0.02 | 9/29/2025 | 10/3/2025 4:00:02 PM EST |
| 32.00 | 3.70 | 3.90 | 3.80 | % | 0.12 | 0 | 0 | 0.49 | -0.66 | 0.07 | -0.02 | 10/3/2025 4:00:02 PM EST | |||
| 33.00 | 4.50 | 4.70 | 4.60 | 5.38 | 0.00 | 0.00% | 0.14 | 0 | 29 | 0.50 | -0.71 | 0.06 | -0.02 | 9/24/2025 | 10/3/2025 4:00:02 PM EST |
| 34.00 | 5.30 | 5.50 | 5.40 | % | 0.16 | 0 | 0 | 0.50 | -0.76 | 0.06 | -0.02 | 10/3/2025 4:00:02 PM EST | |||
| 35.00 | 6.10 | 6.40 | 6.25 | % | 0.18 | 0 | 0 | 0.51 | -0.80 | 0.05 | -0.02 | 10/3/2025 4:00:02 PM EST | |||
| 36.00 | 6.60 | 7.60 | 7.10 | % | 0.20 | 0 | 0 | 0.69 | -0.83 | 0.04 | -0.02 | 10/3/2025 4:00:02 PM EST | |||
| 37.00 | 7.50 | 8.40 | 7.95 | % | 0.21 | 0 | 0 | 0.67 | -0.85 | 0.04 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 38.00 | 8.90 | 9.40 | 9.15 | % | 0.24 | 0 | 0 | 0.59 | -0.88 | 0.03 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 39.00 | 9.80 | 10.20 | 10.00 | 9.98 | -0.23 | -2.26% | 0.26 | 5 | 5 | 0.53 | -0.91 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 40.00 | 10.30 | 11.40 | 10.85 | % | 0.27 | 0 | 0 | 0.81 | -0.92 | 0.02 | -0.01 | 10/3/2025 4:00:02 PM EST |