Options Chain for ELDORADO GOLD CORP NEW COM (EGO) - $27.67 as of 9/12/2025 3:32:53 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 | 15.90 | 18.00 | 16.95 | 10.98 | 0.00 | 0.00% | 1.41 | 0 | 3 | 7.24 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 4:00:08 PM EST |
| 13.00 | 14.90 | 17.00 | 15.95 | % | 1.23 | 0 | 0 | 6.68 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:08 PM EST | |||
| 14.00 | 13.60 | 16.00 | 14.80 | % | 1.06 | 0 | 0 | 6.18 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:08 PM EST | |||
| 15.00 | 12.60 | 15.00 | 13.80 | % | 0.92 | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:08 PM EST | |||
| 16.00 | 11.60 | 14.00 | 12.80 | 6.70 | 0.00 | 0.00% | 0.80 | 0 | 2 | 5.27 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 4:00:08 PM EST |
| 17.00 | 10.60 | 13.00 | 11.80 | 5.79 | 0.00 | 0.00% | 0.69 | 0 | 11 | 4.86 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 4:00:08 PM EST |
| 18.00 | 9.70 | 12.00 | 10.85 | 4.90 | 0.00 | 0.00% | 0.60 | 0 | 1 | 4.48 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 4:00:08 PM EST |
| 19.00 | 8.60 | 9.40 | 9.00 | 8.70 | 0.00 | 0.00% | 0.47 | 0 | 5 | 2.10 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:08 PM EST |
| 20.00 | 8.00 | 8.40 | 8.20 | 7.49 | 0.00 | 0.00% | 0.41 | 0 | 73 | 1.88 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:08 PM EST |
| 21.00 | 6.90 | 7.40 | 7.15 | 4.59 | 0.00 | 0.00% | 0.34 | 0 | 29 | 1.66 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:08 PM EST |
| 22.00 | 5.60 | 6.20 | 5.90 | 6.08 | +2.58 | +73.72% | 0.27 | 12 | 299 | 1.06 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:08 PM EST |
| 23.00 | 5.00 | 5.20 | 5.10 | 3.70 | 0.00 | 0.00% | 0.22 | 0 | 134 | 0.90 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:08 PM EST |
| 24.00 | 4.00 | 4.20 | 4.10 | 3.86 | +0.36 | +10.29% | 0.17 | 1 | 181 | 0.74 | 1.00 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 4:00:08 PM EST |
| 25.00 | 3.10 | 3.20 | 3.15 | 3.05 | +0.55 | +22.00% | 0.13 | 2 | 315 | 0.74 | 0.98 | 0.03 | -0.01 | 9/12/2025 | 9/12/2025 4:00:08 PM EST |
| 26.00 | 2.10 | 2.25 | 2.18 | 1.55 | 0.00 | 0.00% | 0.08 | 0 | 157 | 0.37 | 0.91 | 0.10 | -0.02 | 9/11/2025 | 9/12/2025 4:00:08 PM EST |
| 27.00 | 1.25 | 1.40 | 1.33 | 1.35 | +0.26 | +23.86% | 0.05 | 15 | 143 | 0.39 | 0.77 | 0.19 | -0.04 | 9/12/2025 | 9/12/2025 4:00:08 PM EST |
| 28.00 | 0.60 | 0.75 | 0.68 | 0.66 | +0.21 | +46.67% | 0.02 | 27 | 346 | 0.39 | 0.54 | 0.25 | -0.05 | 9/12/2025 | 9/12/2025 4:00:08 PM EST |
| 29.00 | 0.25 | 0.35 | 0.30 | 0.32 | +0.12 | +60.00% | 0.01 | 28 | 6 | 0.41 | 0.31 | 0.21 | -0.04 | 9/12/2025 | 9/12/2025 4:00:08 PM EST |
| 30.00 | 0.10 | 0.15 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.43 | 0.16 | 0.14 | -0.03 | 9/11/2025 | 9/12/2025 4:00:08 PM EST |
| 31.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.81 | 0.06 | 0.07 | -0.02 | 9/12/2025 4:00:08 PM EST | |||
| 32.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 1.56 | 0.02 | 0.03 | -0.01 | 9/12/2025 4:00:08 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.01 | 0.00 | 9/12/2025 4:00:08 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:08 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:08 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:08 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:08 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:08 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:08 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:08 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 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:08 PM EST | |||
| 13.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:08 PM EST | |||
| 14.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:08 PM EST | |||
| 15.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:08 PM EST | |||
| 16.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:08 PM EST | |||
| 17.00 | 0.00 | 0.65 | 0.33 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.27 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 4:00:08 PM EST |
| 18.00 | 0.00 | 0.65 | 0.33 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.98 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 4:00:08 PM EST |
| 19.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 63 | 2.70 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 4:00:08 PM EST |
| 20.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 38 | 2.44 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:08 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 54 | 2.31 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:08 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.14 | +0.09 | +180.00% | 0.00 | 10 | 201 | 1.25 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:08 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 227 | 1.80 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:08 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 82 | 1.56 | 0.00 | 0.01 | 0.00 | 9/11/2025 | 9/12/2025 4:00:08 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 34 | 118 | 0.78 | -0.02 | 0.03 | -0.01 | 9/12/2025 | 9/12/2025 4:00:08 PM EST |
| 26.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.49 | -0.09 | 0.10 | -0.02 | 9/11/2025 | 9/12/2025 4:00:08 PM EST |
| 27.00 | 0.15 | 0.25 | 0.20 | 0.22 | -0.18 | -45.00% | 0.01 | 4 | 103 | 0.39 | -0.23 | 0.19 | -0.04 | 9/12/2025 | 9/12/2025 4:00:08 PM EST |
| 28.00 | 0.50 | 0.60 | 0.55 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.39 | -0.46 | 0.25 | -0.05 | 9/11/2025 | 9/12/2025 4:00:08 PM EST |
| 29.00 | 1.10 | 1.25 | 1.18 | % | 0.04 | 0 | 0 | 0.41 | -0.69 | 0.21 | -0.04 | 9/12/2025 4:00:08 PM EST | |||
| 30.00 | 1.70 | 2.10 | 1.90 | % | 0.06 | 0 | 0 | 0.54 | -0.84 | 0.14 | -0.03 | 9/12/2025 4:00:08 PM EST | |||
| 31.00 | 2.65 | 3.30 | 2.98 | % | 0.10 | 0 | 0 | 0.88 | -0.94 | 0.07 | -0.02 | 9/12/2025 4:00:08 PM EST | |||
| 32.00 | 3.40 | 4.10 | 3.75 | % | 0.12 | 0 | 0 | 0.84 | -0.98 | 0.03 | -0.01 | 9/12/2025 4:00:08 PM EST | |||
| 33.00 | 4.30 | 5.10 | 4.70 | % | 0.14 | 0 | 0 | 0.97 | -1.00 | 0.01 | 0.00 | 9/12/2025 4:00:08 PM EST | |||
| 34.00 | 5.70 | 6.30 | 6.00 | % | 0.18 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:08 PM EST | |||
| 35.00 | 6.50 | 7.10 | 6.80 | % | 0.19 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:08 PM EST | |||
| 36.00 | 7.70 | 8.20 | 7.95 | % | 0.22 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:08 PM EST | |||
| 37.00 | 8.40 | 9.10 | 8.75 | % | 0.24 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:08 PM EST | |||
| 38.00 | 9.50 | 10.40 | 9.95 | % | 0.26 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:08 PM EST | |||
| 39.00 | 10.30 | 11.10 | 10.70 | % | 0.27 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:08 PM EST | |||
| 40.00 | 11.50 | 12.40 | 11.95 | % | 0.30 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:08 PM EST |