Options Chain for ELDORADO GOLD CORP NEW COM (EGO) - $25.07 as of 10/29/2025 3:10:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 19.50 | 22.20 | 20.85 | % | 4.17 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 6.00 | 18.50 | 21.20 | 19.85 | % | 3.31 | 0 | 0 | 7.02 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 7.00 | 17.50 | 20.20 | 18.85 | % | 2.69 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 8.00 | 16.50 | 19.20 | 17.85 | % | 2.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 9.00 | 15.50 | 18.20 | 16.85 | % | 1.87 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 10.00 | 14.50 | 17.20 | 15.85 | % | 1.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 11.00 | 13.50 | 16.20 | 14.85 | % | 1.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 12.00 | 12.50 | 15.20 | 13.85 | % | 1.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 13.00 | 11.50 | 14.20 | 12.85 | % | 0.99 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 14.00 | 10.50 | 13.20 | 11.85 | 5.80 | 0.00 | 0.00% | 0.85 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 10/29/2025 4:00:07 PM EST |
| 15.00 | 9.80 | 12.20 | 11.00 | 14.35 | 0.00 | 0.00% | 0.73 | 0 | 9 | 2.83 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/29/2025 4:00:07 PM EST |
| 16.00 | 8.80 | 10.50 | 9.65 | 13.69 | 0.00 | 0.00% | 0.60 | 0 | 8 | 2.06 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 4:00:07 PM EST |
| 17.00 | 6.70 | 10.20 | 8.45 | 8.90 | +0.08 | +0.91% | 0.50 | 5 | 165 | 2.33 | 0.99 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 18.00 | 6.80 | 9.30 | 8.05 | 6.75 | 0.00 | 0.00% | 0.45 | 0 | 634 | 2.17 | 0.99 | 0.01 | -0.02 | 10/28/2025 | 10/29/2025 4:00:07 PM EST |
| 19.00 | 5.80 | 7.60 | 6.70 | 7.20 | 0.00 | 0.00% | 0.35 | 0 | 26 | 1.52 | 0.97 | 0.02 | -0.03 | 10/24/2025 | 10/29/2025 4:00:07 PM EST |
| 20.00 | 4.90 | 6.60 | 5.75 | 5.75 | 0.00 | 0.00% | 0.29 | 0 | 281 | 1.33 | 0.94 | 0.03 | -0.03 | 10/21/2025 | 10/29/2025 4:00:07 PM EST |
| 21.00 | 3.00 | 5.60 | 4.30 | 7.74 | 0.00 | 0.00% | 0.20 | 0 | 423 | 1.16 | 0.90 | 0.04 | -0.04 | 10/20/2025 | 10/29/2025 4:00:07 PM EST |
| 22.00 | 3.40 | 4.80 | 4.10 | 6.78 | 0.00 | 0.00% | 0.19 | 0 | 648 | 1.09 | 0.84 | 0.06 | -0.04 | 10/20/2025 | 10/29/2025 4:00:07 PM EST |
| 23.00 | 2.40 | 3.50 | 2.95 | 3.68 | 0.00 | 0.00% | 0.13 | 0 | 53 | 0.76 | 0.78 | 0.07 | -0.05 | 10/24/2025 | 10/29/2025 4:00:07 PM EST |
| 24.00 | 2.00 | 2.80 | 2.40 | 2.25 | +0.30 | +15.39% | 0.10 | 11 | 2,624 | 0.54 | 0.70 | 0.09 | -0.05 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 25.00 | 1.10 | 1.95 | 1.53 | 1.75 | +0.25 | +16.67% | 0.06 | 27 | 1,520 | 0.43 | 0.61 | 0.10 | -0.05 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 26.00 | 0.60 | 1.25 | 0.93 | 1.25 | -0.05 | -3.85% | 0.04 | 8 | 234 | 0.40 | 0.51 | 0.11 | -0.05 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 27.00 | 0.70 | 2.10 | 1.40 | 0.85 | +0.05 | +6.25% | 0.05 | 126 | 309 | 0.74 | 0.41 | 0.10 | -0.04 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 28.00 | 0.45 | 0.90 | 0.68 | 0.65 | 0.00 | 0.00% | 0.02 | 26 | 1,378 | 0.57 | 0.33 | 0.09 | -0.04 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 29.00 | 0.30 | 0.70 | 0.50 | 0.40 | -0.04 | -9.10% | 0.02 | 45 | 1,945 | 0.59 | 0.26 | 0.08 | -0.04 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 30.00 | 0.20 | 0.45 | 0.33 | 0.25 | -0.09 | -26.48% | 0.01 | 1 | 434 | 0.58 | 0.21 | 0.07 | -0.03 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 31.00 | 0.15 | 0.95 | 0.55 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 1,054 | 0.77 | 0.15 | 0.06 | -0.03 | 10/27/2025 | 10/29/2025 4:00:07 PM EST |
| 32.00 | 0.15 | 0.75 | 0.45 | 0.22 | -0.03 | -12.00% | 0.01 | 181 | 153 | 0.65 | 0.14 | 0.05 | -0.03 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 33.00 | 0.10 | 0.40 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 482 | 0.74 | 0.11 | 0.04 | -0.02 | 10/27/2025 | 10/29/2025 4:00:07 PM EST |
| 34.00 | 0.05 | 1.75 | 0.90 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 137 | 1.11 | 0.06 | 0.03 | -0.01 | 10/22/2025 | 10/29/2025 4:00:07 PM EST |
| 35.00 | 0.05 | 0.30 | 0.18 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 317 | 0.78 | 0.05 | 0.02 | -0.01 | 10/27/2025 | 10/29/2025 4:00:07 PM EST |
| 36.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.89 | 0.03 | 0.02 | -0.01 | 10/27/2025 | 10/29/2025 4:00:07 PM EST |
| 37.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 2.06 | 0.01 | 0.01 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 38.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 81 | 2.13 | 0.01 | 0.01 | 0.00 | 10/7/2025 | 10/29/2025 4:00:07 PM EST |
| 39.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 4:00:07 PM EST |
| 40.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.43 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/29/2025 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 8.44 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 7.35 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 6.53 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 5.87 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 12.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.09 | 0 | 1 | 4.07 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 10/29/2025 4:00:07 PM EST |
| 13.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 195 | 3.74 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/29/2025 4:00:07 PM EST |
| 14.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.07 | 0 | 1 | 3.16 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 10/29/2025 4:00:07 PM EST |
| 16.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.07 | 0 | 289 | 2.90 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 10/29/2025 4:00:07 PM EST |
| 17.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 207 | 2.66 | -0.01 | 0.00 | -0.01 | 10/28/2025 | 10/29/2025 4:00:07 PM EST |
| 18.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.06 | 0 | 28 | 2.42 | -0.01 | 0.01 | -0.02 | 8/28/2025 | 10/29/2025 4:00:07 PM EST |
| 19.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.06 | 0 | 1,394 | 2.21 | -0.03 | 0.02 | -0.03 | 10/28/2025 | 10/29/2025 4:00:07 PM EST |
| 20.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 370 | 2.02 | -0.06 | 0.03 | -0.03 | 10/28/2025 | 10/29/2025 4:00:07 PM EST |
| 21.00 | 0.00 | 0.70 | 0.35 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 245 | 1.02 | -0.10 | 0.04 | -0.04 | 10/28/2025 | 10/29/2025 4:00:07 PM EST |
| 22.00 | 0.15 | 1.10 | 0.63 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 98 | 0.79 | -0.16 | 0.06 | -0.04 | 10/27/2025 | 10/29/2025 4:00:07 PM EST |
| 23.00 | 0.30 | 0.80 | 0.55 | 0.58 | -0.05 | -7.94% | 0.02 | 14 | 73 | 0.63 | -0.22 | 0.07 | -0.05 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 24.00 | 0.50 | 1.45 | 0.98 | 0.90 | -0.10 | -10.00% | 0.04 | 14 | 55 | 0.68 | -0.30 | 0.09 | -0.05 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 25.00 | 1.10 | 1.40 | 1.25 | 1.40 | -0.04 | -2.78% | 0.05 | 68 | 233 | 0.63 | -0.39 | 0.10 | -0.05 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 26.00 | 1.05 | 2.20 | 1.63 | 1.65 | -0.25 | -13.16% | 0.06 | 37 | 197 | 0.55 | -0.49 | 0.11 | -0.05 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 27.00 | 2.35 | 2.90 | 2.63 | 2.77 | 0.00 | 0.00% | 0.10 | 0 | 296 | 0.72 | -0.59 | 0.10 | -0.04 | 10/28/2025 | 10/29/2025 4:00:07 PM EST |
| 28.00 | 1.55 | 4.30 | 2.93 | 2.93 | -0.84 | -22.29% | 0.10 | 10 | 37 | 1.14 | -0.67 | 0.09 | -0.04 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 29.00 | 2.95 | 5.50 | 4.23 | 3.80 | 0.00 | 0.00% | 0.15 | 0 | 192 | 1.35 | -0.74 | 0.08 | -0.04 | 10/21/2025 | 10/29/2025 4:00:07 PM EST |
| 30.00 | 3.80 | 6.50 | 5.15 | 5.20 | 0.00 | 0.00% | 0.17 | 0 | 82 | 1.60 | -0.79 | 0.07 | -0.03 | 10/28/2025 | 10/29/2025 4:00:07 PM EST |
| 31.00 | 4.80 | 6.70 | 5.75 | 5.60 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.23 | -0.85 | 0.06 | -0.03 | 10/22/2025 | 10/29/2025 4:00:07 PM EST |
| 32.00 | 5.80 | 8.40 | 7.10 | % | 0.22 | 0 | 0 | 1.77 | -0.86 | 0.05 | -0.03 | 10/29/2025 4:00:07 PM EST | |||
| 33.00 | 6.70 | 9.30 | 8.00 | 5.38 | 0.00 | 0.00% | 0.24 | 0 | 29 | 1.78 | -0.89 | 0.04 | -0.02 | 9/24/2025 | 10/29/2025 4:00:07 PM EST |
| 34.00 | 7.70 | 10.50 | 9.10 | % | 0.27 | 0 | 0 | 1.87 | -0.94 | 0.03 | -0.01 | 10/29/2025 4:00:07 PM EST | |||
| 35.00 | 8.70 | 11.40 | 10.05 | % | 0.29 | 0 | 0 | 1.92 | -0.95 | 0.02 | -0.01 | 10/29/2025 4:00:07 PM EST | |||
| 36.00 | 9.60 | 12.40 | 11.00 | % | 0.31 | 0 | 0 | 2.00 | -0.97 | 0.02 | -0.01 | 10/29/2025 4:00:07 PM EST | |||
| 37.00 | 10.20 | 12.60 | 11.40 | % | 0.31 | 0 | 0 | 1.68 | -0.99 | 0.01 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 38.00 | 11.20 | 13.60 | 12.40 | % | 0.33 | 0 | 0 | 1.75 | -0.99 | 0.01 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 39.00 | 12.20 | 14.60 | 13.40 | 9.98 | 0.00 | 0.00% | 0.34 | 0 | 4 | 1.82 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/29/2025 4:00:07 PM EST |
| 40.00 | 13.10 | 15.50 | 14.30 | % | 0.36 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST |