Options Chain for ELDORADO GOLD CORP NEW COM (EGO) - $34.66 as of 12/15/2025 10:21:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 20.40 | 22.30 | 21.35 | % | 1.64 | 0 | 0 | 7.82 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 14.00 | 19.40 | 21.30 | 20.35 | % | 1.45 | 0 | 0 | 7.29 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 15.00 | 18.40 | 20.30 | 19.35 | 12.29 | 0.00 | 0.00% | 1.29 | 0 | 0 | 6.81 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 4:00:01 PM EST |
| 16.00 | 17.50 | 19.30 | 18.40 | 12.50 | 0.00 | 0.00% | 1.15 | 0 | 2 | 6.36 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/15/2025 4:00:01 PM EST |
| 17.00 | 16.50 | 18.30 | 17.40 | 13.65 | 0.00 | 0.00% | 1.02 | 0 | 1 | 5.94 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 4:00:01 PM EST |
| 18.00 | 15.60 | 17.30 | 16.45 | 16.73 | 0.00 | 0.00% | 0.91 | 0 | 27 | 5.55 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 19.00 | 14.50 | 16.30 | 15.40 | 7.93 | 0.00 | 0.00% | 0.81 | 0 | 1 | 5.18 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 4:00:01 PM EST |
| 20.00 | 13.50 | 15.30 | 14.40 | 11.05 | 0.00 | 0.00% | 0.72 | 0 | 2 | 4.82 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:01 PM EST |
| 21.00 | 12.60 | 14.30 | 13.45 | 13.55 | 0.00 | 0.00% | 0.64 | 0 | 14 | 4.48 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 22.00 | 11.60 | 13.30 | 12.45 | 12.60 | 0.00 | 0.00% | 0.57 | 0 | 18 | 4.16 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 23.00 | 10.40 | 12.50 | 11.45 | % | 0.50 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 24.00 | 9.70 | 11.30 | 10.50 | 11.09 | 0.00 | 0.00% | 0.44 | 0 | 18 | 3.54 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:01 PM EST |
| 25.00 | 8.60 | 10.30 | 9.45 | 6.70 | 0.00 | 0.00% | 0.38 | 0 | 533 | 3.25 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:01 PM EST |
| 26.00 | 7.70 | 9.30 | 8.50 | 9.73 | 0.00 | 0.00% | 0.33 | 0 | 43 | 2.98 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:01 PM EST |
| 27.00 | 5.60 | 8.30 | 6.95 | 4.20 | 0.00 | 0.00% | 0.26 | 0 | 57 | 2.70 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 4:00:01 PM EST |
| 28.00 | 6.20 | 6.80 | 6.50 | 6.60 | -1.35 | -16.99% | 0.23 | 1 | 377 | 1.83 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 29.00 | 4.60 | 6.30 | 5.45 | 2.60 | 0.00 | 0.00% | 0.19 | 0 | 78 | 2.16 | 0.99 | 0.01 | -0.01 | 12/8/2025 | 12/15/2025 4:00:01 PM EST |
| 30.00 | 3.60 | 5.30 | 4.45 | 6.00 | 0.00 | 0.00% | 0.15 | 0 | 268 | 1.90 | 0.97 | 0.03 | -0.02 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 31.00 | 3.00 | 4.30 | 3.65 | 4.00 | 0.00 | 0.00% | 0.12 | 0 | 79 | 1.63 | 0.91 | 0.06 | -0.05 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 32.00 | 1.75 | 3.70 | 2.73 | 4.18 | 0.00 | 0.00% | 0.09 | 0 | 176 | 1.68 | 0.84 | 0.10 | -0.07 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 33.00 | 1.35 | 1.75 | 1.55 | 1.69 | -1.15 | -40.50% | 0.05 | 5 | 103 | 0.64 | 0.73 | 0.14 | -0.10 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 34.00 | 0.70 | 1.05 | 0.88 | 1.09 | -0.33 | -23.24% | 0.03 | 9 | 158 | 0.49 | 0.57 | 0.17 | -0.12 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.65 | 0.33 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.64 | 0.40 | 0.17 | -0.11 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 36.00 | 0.20 | 0.40 | 0.30 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.61 | 0.27 | 0.13 | -0.10 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 37.00 | 0.05 | 0.65 | 0.35 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.79 | 0.17 | 0.10 | -0.08 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 38.00 | 0.05 | 0.80 | 0.43 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.01 | 0.09 | 0.07 | -0.06 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 39.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.06 | 0.05 | -0.04 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.26 | 0.02 | 0.02 | -0.02 | 12/11/2025 | 12/15/2025 4:00:01 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.89 | 0.01 | 0.01 | -0.01 | 12/15/2025 4:00:01 PM EST | |||
| 42.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 44.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.95 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 17.00 | 0.00 | 2.10 | 1.05 | % | 0.06 | 0 | 0 | 8.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 18.00 | 0.00 | 2.10 | 1.05 | % | 0.06 | 0 | 0 | 7.50 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 4 | 4.49 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/15/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 31 | 4.17 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/15/2025 4:00:01 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 75 | 3.87 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/15/2025 4:00:01 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 142 | 3.57 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 4:00:01 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 20 | 3.29 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 148 | 3.01 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 1.59 | 0.00 | 0.00% | 0.01 | 0 | 76 | 2.74 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:01 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 97 | 2.48 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:01 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 202 | 2.23 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:01 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.43 | -0.01 | 0.01 | -0.01 | 12/9/2025 | 12/15/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 39 | 2.28 | -0.03 | 0.03 | -0.02 | 12/10/2025 | 12/15/2025 4:00:01 PM EST |
| 31.00 | 0.05 | 0.75 | 0.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.04 | -0.09 | 0.06 | -0.05 | 12/10/2025 | 12/15/2025 4:00:01 PM EST |
| 32.00 | 0.00 | 0.45 | 0.23 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.94 | -0.16 | 0.10 | -0.07 | 12/11/2025 | 12/15/2025 4:00:01 PM EST |
| 33.00 | 0.00 | 1.10 | 0.55 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.21 | -0.27 | 0.14 | -0.10 | 12/10/2025 | 12/15/2025 4:00:01 PM EST |
| 34.00 | 0.45 | 1.55 | 1.00 | 0.60 | -0.29 | -32.59% | 0.03 | 1 | 103 | 0.81 | -0.43 | 0.17 | -0.12 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 35.00 | 0.10 | 2.30 | 1.20 | 1.15 | +0.47 | +69.12% | 0.03 | 4 | 1 | 1.36 | -0.60 | 0.17 | -0.11 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 36.00 | 1.20 | 2.50 | 1.85 | 1.27 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.05 | -0.73 | 0.13 | -0.10 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 37.00 | 1.95 | 3.50 | 2.73 | % | 0.07 | 0 | 0 | 1.28 | -0.83 | 0.10 | -0.08 | 12/15/2025 4:00:01 PM EST | |||
| 38.00 | 2.85 | 4.70 | 3.78 | % | 0.10 | 0 | 0 | 1.64 | -0.91 | 0.07 | -0.06 | 12/15/2025 4:00:01 PM EST | |||
| 39.00 | 3.80 | 6.10 | 4.95 | % | 0.13 | 0 | 0 | 2.15 | -0.94 | 0.05 | -0.04 | 12/15/2025 4:00:01 PM EST | |||
| 40.00 | 4.80 | 6.50 | 5.65 | % | 0.14 | 0 | 0 | 1.84 | -0.98 | 0.02 | -0.02 | 12/15/2025 4:00:01 PM EST | |||
| 41.00 | 5.80 | 7.60 | 6.70 | % | 0.16 | 0 | 0 | 2.09 | -0.99 | 0.01 | -0.01 | 12/15/2025 4:00:01 PM EST | |||
| 42.00 | 6.80 | 8.60 | 7.70 | % | 0.18 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 43.00 | 7.80 | 9.60 | 8.70 | % | 0.20 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 44.00 | 8.80 | 10.60 | 9.70 | % | 0.22 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 45.00 | 9.80 | 11.60 | 10.70 | % | 0.24 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST |