Options Chain for ELDORADO GOLD CORP NEW COM (EGO) - $34.34 as of 12/16/2025 2:49:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 20.00 | 23.00 | 21.50 | % | 1.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 1:59:10 PM EST | |||
| 14.00 | 19.30 | 21.60 | 20.45 | % | 1.46 | 0 | 0 | 8.50 | 1.00 | 0.00 | 0.00 | 12/16/2025 1:59:10 PM EST | |||
| 15.00 | 18.30 | 20.60 | 19.45 | 12.29 | 0.00 | 0.00% | 1.30 | 0 | 0 | 7.94 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/16/2025 1:59:10 PM EST |
| 16.00 | 17.30 | 19.60 | 18.45 | 12.50 | 0.00 | 0.00% | 1.15 | 0 | 2 | 7.42 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/16/2025 1:59:10 PM EST |
| 17.00 | 16.30 | 18.60 | 17.45 | 13.65 | 0.00 | 0.00% | 1.03 | 0 | 1 | 6.94 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/16/2025 1:59:10 PM EST |
| 18.00 | 15.30 | 16.80 | 16.05 | 16.28 | -0.45 | -2.69% | 0.89 | 5 | 27 | 3.63 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 1:59:10 PM EST |
| 19.00 | 14.30 | 17.30 | 15.80 | 7.93 | 0.00 | 0.00% | 0.83 | 0 | 1 | 7.32 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/16/2025 1:59:10 PM EST |
| 20.00 | 13.30 | 15.70 | 14.50 | 11.05 | 0.00 | 0.00% | 0.72 | 0 | 2 | 5.83 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/16/2025 1:59:10 PM EST |
| 21.00 | 12.30 | 14.60 | 13.45 | 13.55 | 0.00 | 0.00% | 0.64 | 0 | 14 | 5.26 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 1:59:10 PM EST |
| 22.00 | 11.30 | 13.70 | 12.50 | 12.60 | 0.00 | 0.00% | 0.57 | 0 | 18 | 5.05 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 1:59:10 PM EST |
| 23.00 | 10.30 | 12.70 | 11.50 | % | 0.50 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 12/16/2025 1:59:10 PM EST | |||
| 24.00 | 9.90 | 10.80 | 10.35 | 10.35 | -0.74 | -6.68% | 0.43 | 3 | 18 | 2.61 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 1:59:10 PM EST |
| 25.00 | 9.00 | 10.20 | 9.60 | 9.00 | +2.30 | +34.33% | 0.38 | 2 | 533 | 3.23 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 1:59:10 PM EST |
| 26.00 | 7.80 | 9.20 | 8.50 | 8.37 | -1.36 | -13.98% | 0.33 | 10 | 43 | 2.94 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 1:59:10 PM EST |
| 27.00 | 6.80 | 8.30 | 7.55 | 4.20 | 0.00 | 0.00% | 0.28 | 0 | 57 | 2.80 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/16/2025 1:59:10 PM EST |
| 28.00 | 5.80 | 7.30 | 6.55 | 6.60 | 0.00 | 0.00% | 0.23 | 0 | 376 | 2.51 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 1:59:10 PM EST |
| 29.00 | 5.00 | 6.30 | 5.65 | 5.60 | +3.00 | +115.39% | 0.19 | 5 | 78 | 2.23 | 1.00 | 0.01 | 0.00 | 12/16/2025 | 12/16/2025 1:59:10 PM EST |
| 30.00 | 4.10 | 5.40 | 4.75 | 4.55 | -1.45 | -24.17% | 0.16 | 10 | 268 | 2.07 | 0.99 | 0.03 | -0.01 | 12/16/2025 | 12/16/2025 1:59:10 PM EST |
| 31.00 | 2.70 | 4.40 | 3.55 | 4.00 | 0.00 | 0.00% | 0.11 | 0 | 79 | 1.78 | 0.96 | 0.05 | -0.02 | 12/12/2025 | 12/16/2025 1:59:10 PM EST |
| 32.00 | 2.40 | 3.30 | 2.85 | 4.18 | 0.00 | 0.00% | 0.09 | 0 | 176 | 1.39 | 0.88 | 0.09 | -0.07 | 12/12/2025 | 12/16/2025 1:59:10 PM EST |
| 33.00 | 1.40 | 2.30 | 1.85 | 1.69 | 0.00 | 0.00% | 0.06 | 0 | 98 | 1.09 | 0.76 | 0.13 | -0.11 | 12/15/2025 | 12/16/2025 1:59:10 PM EST |
| 34.00 | 0.90 | 1.10 | 1.00 | 1.06 | -0.03 | -2.76% | 0.03 | 254 | 158 | 0.59 | 0.63 | 0.19 | -0.12 | 12/16/2025 | 12/16/2025 1:59:10 PM EST |
| 35.00 | 0.40 | 0.60 | 0.50 | 0.55 | -0.30 | -35.30% | 0.01 | 5 | 70 | 0.58 | 0.43 | 0.20 | -0.12 | 12/16/2025 | 12/16/2025 1:59:10 PM EST |
| 36.00 | 0.20 | 0.55 | 0.38 | 0.30 | -0.23 | -43.40% | 0.01 | 6 | 49 | 0.70 | 0.28 | 0.15 | -0.11 | 12/16/2025 | 12/16/2025 1:59:10 PM EST |
| 37.00 | 0.05 | 0.30 | 0.18 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.67 | 0.19 | 0.11 | -0.11 | 12/12/2025 | 12/16/2025 1:59:10 PM EST |
| 38.00 | 0.05 | 0.75 | 0.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.08 | 0.10 | 0.07 | -0.06 | 12/12/2025 | 12/16/2025 1:59:10 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.07 | 0.05 | -0.06 | 12/12/2025 | 12/16/2025 1:59:10 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.15 | 0.03 | 0.03 | -0.03 | 12/11/2025 | 12/16/2025 1:59:10 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.10 | 0.01 | 0.01 | 0.00 | 12/16/2025 1:59:10 PM EST | |||
| 42.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 12/16/2025 1:59:10 PM EST | |||
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 12/16/2025 1:59:10 PM EST | |||
| 44.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 12/16/2025 1:59:10 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 12/16/2025 1:59:10 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 | 12/16/2025 1:59:10 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 1:59:10 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 1:59:10 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 1:59:10 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 1:59:10 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.94 | 0.00 | 0.00 | 0.00 | 12/16/2025 1:59:10 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 12/16/2025 1:59:10 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 4 | 5.15 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/16/2025 1:59:10 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 31 | 4.79 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/16/2025 1:59:10 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 75 | 4.44 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/16/2025 1:59:10 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 142 | 4.11 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/16/2025 1:59:10 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 20 | 3.78 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/16/2025 1:59:10 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 148 | 3.47 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 1:59:10 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 1.59 | 0.00 | 0.00% | 0.01 | 0 | 76 | 3.17 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/16/2025 1:59:10 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 97 | 2.87 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/16/2025 1:59:10 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 202 | 2.58 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/16/2025 1:59:10 PM EST |
| 29.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.09 | 0.00 | 0.01 | 0.00 | 12/9/2025 | 12/16/2025 1:59:10 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.18 | +0.03 | +20.00% | 0.00 | 2 | 39 | 1.50 | -0.01 | 0.03 | -0.01 | 12/16/2025 | 12/16/2025 1:59:10 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.72 | -0.04 | 0.05 | -0.02 | 12/10/2025 | 12/16/2025 1:59:10 PM EST |
| 32.00 | 0.05 | 0.75 | 0.40 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.00 | -0.12 | 0.09 | -0.07 | 12/11/2025 | 12/16/2025 1:59:10 PM EST |
| 33.00 | 0.15 | 0.55 | 0.35 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.62 | -0.24 | 0.13 | -0.11 | 12/10/2025 | 12/16/2025 1:59:10 PM EST |
| 34.00 | 0.35 | 0.80 | 0.58 | 0.66 | +0.06 | +10.00% | 0.02 | 2 | 104 | 0.70 | -0.37 | 0.19 | -0.12 | 12/16/2025 | 12/16/2025 1:59:10 PM EST |
| 35.00 | 0.90 | 1.10 | 1.00 | 1.15 | 0.00 | 0.00% | 0.03 | 25 | 5 | 0.57 | -0.57 | 0.20 | -0.12 | 12/16/2025 | 12/16/2025 1:59:10 PM EST |
| 36.00 | 1.55 | 1.95 | 1.75 | 1.27 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.56 | -0.72 | 0.15 | -0.11 | 12/12/2025 | 12/16/2025 1:59:10 PM EST |
| 37.00 | 2.05 | 3.20 | 2.63 | % | 0.07 | 0 | 0 | 1.32 | -0.81 | 0.11 | -0.11 | 12/16/2025 1:59:10 PM EST | |||
| 38.00 | 2.85 | 4.20 | 3.53 | 2.80 | % | 0.09 | 2 | 0 | 1.55 | -0.90 | 0.07 | -0.06 | 12/16/2025 | 12/16/2025 1:59:10 PM EST | |
| 39.00 | 3.90 | 5.20 | 4.55 | % | 0.12 | 0 | 0 | 1.75 | -0.93 | 0.05 | -0.06 | 12/16/2025 1:59:10 PM EST | |||
| 40.00 | 4.90 | 6.20 | 5.55 | % | 0.14 | 0 | 0 | 1.95 | -0.97 | 0.03 | -0.03 | 12/16/2025 1:59:10 PM EST | |||
| 41.00 | 5.70 | 7.30 | 6.50 | % | 0.16 | 0 | 0 | 2.24 | -0.99 | 0.01 | 0.00 | 12/16/2025 1:59:10 PM EST | |||
| 42.00 | 6.80 | 8.30 | 7.55 | % | 0.18 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 12/16/2025 1:59:10 PM EST | |||
| 43.00 | 7.80 | 9.30 | 8.55 | % | 0.20 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 12/16/2025 1:59:10 PM EST | |||
| 44.00 | 8.80 | 10.30 | 9.55 | % | 0.22 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 12/16/2025 1:59:10 PM EST | |||
| 45.00 | 9.80 | 11.30 | 10.55 | % | 0.23 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 12/16/2025 1:59:10 PM EST |