Options Chain for ELDORADO GOLD CORP NEW COM (EGO) - $20.42 as of 7/29/2025 3:20:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 8.90 | 9.20 | 9.05 | % | 0.75 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 13.00 | 7.90 | 8.10 | 8.00 | % | 0.62 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 14.00 | 6.60 | 8.10 | 7.35 | % | 0.53 | 0 | 0 | 1.55 | 0.99 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 15.00 | 5.90 | 6.30 | 6.10 | % | 0.41 | 0 | 0 | 0.76 | 0.98 | 0.01 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 16.00 | 4.90 | 5.30 | 5.10 | % | 0.32 | 0 | 0 | 0.71 | 0.96 | 0.03 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 17.00 | 4.00 | 4.40 | 4.20 | 3.70 | 0.00 | 0.00% | 0.25 | 0 | 15 | 0.53 | 0.91 | 0.05 | -0.01 | 7/28/2025 | 7/29/2025 1:59:05 PM EST |
| 18.00 | 3.20 | 3.40 | 3.30 | % | 0.18 | 0 | 0 | 0.38 | 0.85 | 0.07 | -0.01 | 7/29/2025 1:59:05 PM EST | |||
| 19.00 | 2.40 | 2.60 | 2.50 | 2.38 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.41 | 0.76 | 0.10 | -0.01 | 7/25/2025 | 7/29/2025 1:59:05 PM EST |
| 20.00 | 1.75 | 1.90 | 1.83 | 1.48 | 0.00 | 0.00% | 0.09 | 0 | 108 | 0.41 | 0.65 | 0.11 | -0.01 | 7/28/2025 | 7/29/2025 1:59:05 PM EST |
| 21.00 | 1.25 | 1.40 | 1.33 | 1.25 | +0.10 | +8.70% | 0.06 | 6 | 15 | 0.41 | 0.52 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 22.00 | 0.85 | 1.00 | 0.93 | 0.87 | +0.06 | +7.41% | 0.04 | 1 | 217 | 0.42 | 0.41 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 23.00 | 0.60 | 0.70 | 0.65 | 0.56 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.43 | 0.31 | 0.10 | -0.01 | 7/25/2025 | 7/29/2025 1:59:05 PM EST |
| 24.00 | 0.40 | 0.50 | 0.45 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.45 | 0.24 | 0.09 | -0.01 | 7/28/2025 | 7/29/2025 1:59:05 PM EST |
| 25.00 | 0.30 | 0.40 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.46 | 0.18 | 0.07 | -0.01 | 7/22/2025 | 7/29/2025 1:59:05 PM EST |
| 26.00 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | 0.14 | 0.06 | -0.01 | 7/24/2025 | 7/29/2025 1:59:05 PM EST |
| 27.00 | 0.15 | 0.25 | 0.20 | % | 0.01 | 0 | 0 | 0.51 | 0.11 | 0.05 | -0.01 | 7/29/2025 1:59:05 PM EST | |||
| 28.00 | 0.10 | 0.20 | 0.15 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.52 | 0.08 | 0.04 | -0.01 | 7/22/2025 | 7/29/2025 1:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.18 | -0.01 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.04 | -0.02 | 0.01 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.90 | -0.04 | 0.03 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 17.00 | 0.10 | 0.20 | 0.15 | % | 0.01 | 0 | 0 | 0.43 | -0.09 | 0.05 | -0.01 | 7/29/2025 1:59:05 PM EST | |||
| 18.00 | 0.20 | 0.35 | 0.28 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.43 | -0.15 | 0.07 | -0.01 | 7/24/2025 | 7/29/2025 1:59:05 PM EST |
| 19.00 | 0.45 | 0.55 | 0.50 | 0.56 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.41 | -0.24 | 0.10 | -0.01 | 7/25/2025 | 7/29/2025 1:59:05 PM EST |
| 20.00 | 0.75 | 0.90 | 0.83 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.41 | -0.35 | 0.11 | -0.01 | 7/22/2025 | 7/29/2025 1:59:05 PM EST |
| 21.00 | 1.25 | 1.35 | 1.30 | 1.60 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.42 | -0.48 | 0.12 | -0.01 | 7/28/2025 | 7/29/2025 1:59:05 PM EST |
| 22.00 | 1.85 | 2.00 | 1.93 | 2.07 | -0.16 | -7.18% | 0.09 | 4 | 40 | 0.43 | -0.59 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 23.00 | 2.60 | 2.75 | 2.68 | 2.60 | 0.00 | 0.00% | 0.12 | 0 | 25 | 0.44 | -0.69 | 0.10 | -0.01 | 7/23/2025 | 7/29/2025 1:59:05 PM EST |
| 24.00 | 3.40 | 3.60 | 3.50 | % | 0.15 | 0 | 0 | 0.42 | -0.76 | 0.09 | -0.01 | 7/29/2025 1:59:05 PM EST | |||
| 25.00 | 4.30 | 4.40 | 4.35 | % | 0.17 | 0 | 0 | 0.46 | -0.82 | 0.07 | -0.01 | 7/29/2025 1:59:05 PM EST | |||
| 26.00 | 5.20 | 5.40 | 5.30 | % | 0.20 | 0 | 0 | 0.52 | -0.86 | 0.06 | -0.01 | 7/29/2025 1:59:05 PM EST | |||
| 27.00 | 6.10 | 6.40 | 6.25 | % | 0.23 | 0 | 0 | 0.58 | -0.89 | 0.05 | -0.01 | 7/29/2025 1:59:05 PM EST | |||
| 28.00 | 7.10 | 7.30 | 7.20 | % | 0.26 | 0 | 0 | 0.63 | -0.92 | 0.04 | -0.01 | 7/29/2025 1:59:05 PM EST |