Options Chain for ELDORADO GOLD CORP NEW COM (EGO) - $20.93 as of 6/20/2025 3:30:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 10.60 | 13.40 | 11.00 | 0.00 | 0.00% | 0 | 1 | 2.38 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/20/2025 4:00:05 PM EST |
| 10.00 | 9.70 | 12.90 | 10.00 | 0.00 | 0.00% | 0 | 1 | 2.41 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/20/2025 4:00:05 PM EST |
| 11.00 | 9.30 | 10.60 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 12.00 | 8.60 | 10.00 | 9.71 | 0.00 | 0.00% | 0 | 3 | 1.31 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/20/2025 4:00:05 PM EST |
| 13.00 | 7.20 | 9.30 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 14.00 | 6.20 | 8.00 | % | 0 | 0 | 1.08 | 0.99 | 0.01 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 15.00 | 5.30 | 7.40 | 5.26 | 0.00 | 0.00% | 0 | 7 | 1.05 | 0.97 | 0.02 | 0.00 | 5/29/2025 | 6/20/2025 4:00:05 PM EST |
| 16.00 | 4.60 | 5.50 | % | 0 | 0 | 0.81 | 0.93 | 0.03 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 17.00 | 3.70 | 4.40 | 3.64 | 0.00 | 0.00% | 0 | 21 | 0.53 | 0.88 | 0.05 | -0.01 | 5/28/2025 | 6/20/2025 4:00:05 PM EST |
| 18.00 | 2.50 | 3.40 | 3.70 | 0.00 | 0.00% | 0 | 35 | 0.29 | 0.81 | 0.07 | -0.01 | 6/17/2025 | 6/20/2025 4:00:05 PM EST |
| 19.00 | 2.25 | 2.80 | 2.75 | 0.00 | 0.00% | 0 | 85 | 0.43 | 0.73 | 0.09 | -0.01 | 6/16/2025 | 6/20/2025 4:00:05 PM EST |
| 20.00 | 1.80 | 2.00 | 1.95 | -0.55 | -22.00% | 22 | 328 | 0.43 | 0.63 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 21.00 | 1.25 | 1.75 | 1.57 | 0.00 | 0.00% | 0 | 294 | 0.47 | 0.53 | 0.10 | -0.01 | 6/18/2025 | 6/20/2025 4:00:05 PM EST |
| 22.00 | 0.75 | 1.10 | 1.10 | 0.00 | 0.00% | 0 | 744 | 0.41 | 0.43 | 0.10 | -0.01 | 6/18/2025 | 6/20/2025 4:00:05 PM EST |
| 23.00 | 0.50 | 0.80 | 0.99 | 0.00 | 0.00% | 0 | 208 | 0.42 | 0.34 | 0.10 | -0.01 | 6/17/2025 | 6/20/2025 4:00:05 PM EST |
| 24.00 | 0.10 | 1.20 | 0.65 | 0.00 | 0.00% | 0 | 91 | 0.51 | 0.26 | 0.08 | -0.01 | 6/10/2025 | 6/20/2025 4:00:05 PM EST |
| 25.00 | 0.00 | 0.85 | 0.60 | 0.00 | 0.00% | 0 | 137 | 0.49 | 0.21 | 0.07 | -0.01 | 6/17/2025 | 6/20/2025 4:00:05 PM EST |
| 26.00 | 0.05 | 0.50 | 0.39 | 0.00 | 0.00% | 0 | 97 | 0.48 | 0.16 | 0.06 | -0.01 | 6/16/2025 | 6/20/2025 4:00:05 PM EST |
| 27.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 51 | 0.52 | 0.13 | 0.05 | -0.01 | 6/2/2025 | 6/20/2025 4:00:05 PM EST |
| 28.00 | 0.00 | 0.30 | % | 0 | 0 | 0.50 | 0.09 | 0.04 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 29.00 | 0.00 | 0.40 | % | 0 | 0 | 0.63 | 0.07 | 0.03 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.40 | % | 0 | 0 | 0.64 | 0.05 | 0.02 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.03 | 0.02 | 0.00 | 6/20/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 3 | 1.62 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/20/2025 4:00:05 PM EST |
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 350 | 1.28 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/20/2025 4:00:05 PM EST |
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | -0.01 | 0.01 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 31 | 1.00 | -0.03 | 0.02 | 0.00 | 5/20/2025 | 6/20/2025 4:00:05 PM EST |
| 16.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 15 | 0.55 | -0.07 | 0.03 | -0.01 | 6/3/2025 | 6/20/2025 4:00:05 PM EST |
| 17.00 | 0.15 | 1.00 | 0.50 | 0.00 | 0.00% | 0 | 133 | 0.69 | -0.12 | 0.05 | -0.01 | 5/23/2025 | 6/20/2025 4:00:05 PM EST |
| 18.00 | 0.30 | 0.50 | 0.41 | -0.01 | -2.39% | 12 | 292 | 0.46 | -0.19 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 19.00 | 0.00 | 1.00 | 0.52 | 0.00 | 0.00% | 0 | 236 | 0.40 | -0.27 | 0.09 | -0.01 | 6/13/2025 | 6/20/2025 4:00:05 PM EST |
| 20.00 | 0.85 | 1.70 | 0.90 | -0.15 | -14.29% | 13 | 90 | 0.54 | -0.37 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 21.00 | 1.40 | 1.95 | 1.50 | 0.00 | 0.00% | 0 | 147 | 0.50 | -0.47 | 0.10 | -0.01 | 6/18/2025 | 6/20/2025 4:00:05 PM EST |
| 22.00 | 1.40 | 2.55 | 1.80 | 0.00 | 0.00% | 0 | 258 | 0.41 | -0.57 | 0.10 | -0.01 | 6/17/2025 | 6/20/2025 4:00:05 PM EST |
| 23.00 | 2.10 | 3.50 | 4.00 | 0.00 | 0.00% | 0 | 63 | 0.45 | -0.66 | 0.10 | -0.01 | 5/8/2025 | 6/20/2025 4:00:05 PM EST |
| 24.00 | 2.90 | 4.10 | 3.51 | 0.00 | 0.00% | 0 | 10 | 0.43 | -0.74 | 0.08 | -0.01 | 6/2/2025 | 6/20/2025 4:00:05 PM EST |
| 25.00 | 4.00 | 4.90 | % | 0 | 0 | 0.64 | -0.79 | 0.07 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 26.00 | 4.80 | 5.90 | 5.50 | 0.00 | 0.00% | 0 | 7 | 0.63 | -0.84 | 0.06 | -0.01 | 6/3/2025 | 6/20/2025 4:00:05 PM EST |
| 27.00 | 5.70 | 6.80 | % | 0 | 0 | 0.65 | -0.87 | 0.05 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 28.00 | 6.60 | 7.90 | % | 0 | 0 | 0.71 | -0.91 | 0.04 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 29.00 | 7.60 | 8.90 | % | 0 | 0 | 0.81 | -0.93 | 0.03 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 30.00 | 8.60 | 9.90 | 8.88 | 0.00 | 0.00% | 0 | 2 | 0.81 | -0.95 | 0.02 | 0.00 | 6/10/2025 | 6/20/2025 4:00:05 PM EST |
| 31.00 | 9.60 | 10.70 | % | 0 | 0 | 0.86 | -0.97 | 0.02 | 0.00 | 6/20/2025 4:00:05 PM EST |