Options Chain for ELDORADO GOLD CORP NEW COM (EGO) - $20.47 as of 7/25/2025 12:39:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 10.20 | 12.60 | 11.40 | 11.00 | 0.00 | 0.00% | 1.27 | 0 | 1 | 3.95 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 7/25/2025 11:59:09 AM EST |
| 10.00 | 9.70 | 11.20 | 10.45 | 10.00 | 0.00 | 0.00% | 1.04 | 0 | 1 | 3.06 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 7/25/2025 11:59:09 AM EST |
| 11.00 | 8.70 | 10.20 | 9.45 | 9.42 | 0.00 | 0.00% | 0.86 | 0 | 4 | 2.74 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:59:09 AM EST |
| 12.00 | 8.10 | 8.80 | 8.45 | 8.20 | 0.00 | 0.00% | 0.70 | 0 | 7 | 1.98 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:59:09 AM EST |
| 13.00 | 6.80 | 8.10 | 7.45 | % | 0.57 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 14.00 | 6.00 | 7.20 | 6.60 | 6.50 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:59:09 AM EST |
| 15.00 | 5.00 | 6.00 | 5.50 | 5.05 | 0.00 | 0.00% | 0.37 | 0 | 8 | 1.49 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:59:09 AM EST |
| 16.00 | 4.00 | 5.00 | 4.50 | 4.65 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.28 | 0.98 | 0.02 | 0.00 | 7/14/2025 | 7/25/2025 11:59:09 AM EST |
| 17.00 | 3.20 | 3.50 | 3.35 | 3.38 | +0.45 | +15.36% | 0.20 | 1 | 17 | 0.75 | 0.95 | 0.04 | -0.01 | 7/25/2025 | 7/25/2025 11:59:09 AM EST |
| 18.00 | 2.40 | 2.55 | 2.48 | 2.80 | 0.00 | 0.00% | 0.14 | 0 | 48 | 0.47 | 0.87 | 0.09 | -0.01 | 7/11/2025 | 7/25/2025 11:59:09 AM EST |
| 19.00 | 1.65 | 1.75 | 1.70 | 2.30 | 0.00 | 0.00% | 0.09 | 0 | 78 | 0.47 | 0.74 | 0.14 | -0.02 | 7/23/2025 | 7/25/2025 11:59:09 AM EST |
| 20.00 | 1.00 | 1.15 | 1.08 | 1.05 | -0.20 | -16.00% | 0.05 | 32 | 644 | 0.48 | 0.57 | 0.18 | -0.02 | 7/25/2025 | 7/25/2025 11:59:09 AM EST |
| 21.00 | 0.60 | 0.70 | 0.65 | 0.70 | -0.10 | -12.50% | 0.03 | 4 | 485 | 0.47 | 0.39 | 0.17 | -0.02 | 7/25/2025 | 7/25/2025 11:59:09 AM EST |
| 22.00 | 0.30 | 0.40 | 0.35 | 0.34 | -0.11 | -24.45% | 0.02 | 10 | 806 | 0.49 | 0.25 | 0.14 | -0.02 | 7/25/2025 | 7/25/2025 11:59:09 AM EST |
| 23.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 282 | 0.57 | 0.15 | 0.10 | -0.01 | 7/23/2025 | 7/25/2025 11:59:09 AM EST |
| 24.00 | 0.10 | 0.20 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 253 | 0.56 | 0.09 | 0.07 | -0.01 | 7/24/2025 | 7/25/2025 11:59:09 AM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 443 | 0.65 | 0.04 | 0.04 | -0.01 | 7/24/2025 | 7/25/2025 11:59:09 AM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.67 | 0.02 | 0.02 | 0.00 | 6/16/2025 | 7/25/2025 11:59:09 AM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.32 | 0.01 | 0.01 | 0.00 | 7/21/2025 | 7/25/2025 11:59:09 AM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.56 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/25/2025 11:59:09 AM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 350 | 2.02 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 7/25/2025 11:59:09 AM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 31 | 1.55 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 7/25/2025 11:59:09 AM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.59 | -0.02 | 0.02 | 0.00 | 7/9/2025 | 7/25/2025 11:59:09 AM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.55 | -0.05 | 0.04 | -0.01 | 7/15/2025 | 7/25/2025 11:59:09 AM EST |
| 18.00 | 0.10 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 348 | 0.45 | -0.13 | 0.09 | -0.01 | 7/24/2025 | 7/25/2025 11:59:09 AM EST |
| 19.00 | 0.30 | 0.40 | 0.35 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 279 | 0.44 | -0.26 | 0.14 | -0.02 | 7/24/2025 | 7/25/2025 11:59:09 AM EST |
| 20.00 | 0.70 | 0.80 | 0.75 | 0.67 | +0.02 | +3.08% | 0.04 | 20 | 2,464 | 0.45 | -0.43 | 0.18 | -0.02 | 7/25/2025 | 7/25/2025 11:59:09 AM EST |
| 21.00 | 1.25 | 1.35 | 1.30 | 1.25 | 0.00 | 0.00% | 0.06 | 0 | 292 | 0.47 | -0.61 | 0.17 | -0.02 | 7/24/2025 | 7/25/2025 11:59:09 AM EST |
| 22.00 | 2.00 | 2.10 | 2.05 | 1.89 | 0.00 | 0.00% | 0.09 | 0 | 292 | 0.49 | -0.75 | 0.14 | -0.02 | 7/24/2025 | 7/25/2025 11:59:09 AM EST |
| 23.00 | 2.85 | 2.95 | 2.90 | 2.78 | 0.00 | 0.00% | 0.13 | 0 | 61 | 0.49 | -0.85 | 0.10 | -0.01 | 7/14/2025 | 7/25/2025 11:59:09 AM EST |
| 24.00 | 3.70 | 4.20 | 3.95 | 3.41 | 0.00 | 0.00% | 0.16 | 0 | 23 | 0.91 | -0.91 | 0.07 | -0.01 | 7/21/2025 | 7/25/2025 11:59:09 AM EST |
| 25.00 | 4.40 | 4.90 | 4.65 | % | 0.19 | 0 | 0 | 1.03 | -0.96 | 0.04 | -0.01 | 7/25/2025 11:59:09 AM EST | |||
| 26.00 | 5.50 | 6.00 | 5.75 | 5.50 | 0.00 | 0.00% | 0.22 | 0 | 7 | 0.90 | -0.98 | 0.02 | 0.00 | 6/3/2025 | 7/25/2025 11:59:09 AM EST |
| 27.00 | 6.30 | 7.30 | 6.80 | % | 0.25 | 0 | 0 | 1.24 | -0.99 | 0.01 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 28.00 | 7.50 | 8.10 | 7.80 | % | 0.28 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 29.00 | 8.50 | 8.90 | 8.70 | % | 0.30 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 30.00 | 9.60 | 10.10 | 9.85 | 10.00 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.33 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/25/2025 11:59:09 AM EST |
| 31.00 | 10.50 | 11.20 | 10.85 | % | 0.35 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST |