Options Chain for ELDORADO GOLD CORP NEW COM (EGO) - $45.72 as of 8/24/2026 2:02:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 24.50 | 28.50 | 26.50 | 21.70 | 0.00 | 0.00% | 1.32 | 0 | 8 | 2.22 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 3:59:57 PM EST |
| 21.00 | 23.50 | 26.80 | 25.15 | % | 1.20 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 22.00 | 22.50 | 25.80 | 24.15 | 9.00 | 0.00 | 0.00% | 1.10 | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 8/24/2026 3:59:57 PM EST |
| 23.00 | 21.60 | 24.80 | 23.20 | % | 1.01 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 24.00 | 20.60 | 23.80 | 22.20 | % | 0.92 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 25.00 | 19.60 | 23.60 | 21.60 | 15.32 | 0.00 | 0.00% | 0.86 | 0 | 64 | 1.76 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 3:59:57 PM EST |
| 26.00 | 18.60 | 21.90 | 20.25 | 5.88 | 0.00 | 0.00% | 0.78 | 0 | 7 | 1.64 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 8/24/2026 3:59:57 PM EST |
| 27.00 | 17.60 | 21.60 | 19.60 | 12.70 | 0.00 | 0.00% | 0.73 | 0 | 11 | 1.59 | 0.99 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 3:59:57 PM EST |
| 28.00 | 16.60 | 20.70 | 18.65 | 5.43 | 0.00 | 0.00% | 0.67 | 0 | 165 | 1.54 | 0.99 | 0.00 | 0.00 | 7/22/2026 | 8/24/2026 3:59:57 PM EST |
| 29.00 | 16.20 | 18.60 | 17.40 | 5.60 | 0.00 | 0.00% | 0.60 | 0 | 367 | 1.13 | 0.99 | 0.00 | -0.01 | 7/22/2026 | 8/24/2026 3:59:57 PM EST |
| 30.00 | 15.30 | 17.60 | 16.45 | 12.50 | 0.00 | 0.00% | 0.55 | 0 | 264 | 1.07 | 0.98 | 0.00 | -0.01 | 8/20/2026 | 8/24/2026 3:59:57 PM EST |
| 31.00 | 14.30 | 16.60 | 15.45 | 13.74 | 0.00 | 0.00% | 0.50 | 0 | 209 | 1.00 | 0.97 | 0.01 | -0.01 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 32.00 | 13.20 | 15.10 | 14.15 | 13.04 | 0.00 | 0.00% | 0.44 | 0 | 98 | 0.78 | 0.96 | 0.01 | -0.01 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 33.00 | 12.50 | 14.80 | 13.65 | 13.60 | +10.60 | +353.34% | 0.41 | 1 | 676 | 0.93 | 0.95 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 34.00 | 11.00 | 13.50 | 12.25 | 6.63 | 0.00 | 0.00% | 0.36 | 0 | 49 | 0.79 | 0.93 | 0.01 | -0.02 | 8/18/2026 | 8/24/2026 3:59:57 PM EST |
| 35.00 | 11.50 | 12.30 | 11.90 | 12.20 | +0.90 | +7.97% | 0.34 | 19 | 509 | 0.68 | 0.92 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 36.00 | 10.00 | 11.60 | 10.80 | 10.06 | 0.00 | 0.00% | 0.30 | 0 | 104 | 0.71 | 0.89 | 0.02 | -0.02 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 37.00 | 9.10 | 10.90 | 10.00 | 5.60 | 0.00 | 0.00% | 0.27 | 0 | 89 | 0.73 | 0.87 | 0.02 | -0.02 | 8/19/2026 | 8/24/2026 3:59:57 PM EST |
| 38.00 | 9.00 | 9.80 | 9.40 | 9.40 | +4.00 | +74.08% | 0.25 | 4 | 30 | 0.57 | 0.84 | 0.02 | -0.03 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 39.00 | 7.50 | 9.20 | 8.35 | 8.07 | 0.00 | 0.00% | 0.21 | 0 | 18 | 0.68 | 0.82 | 0.03 | -0.03 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 40.00 | 5.90 | 8.50 | 7.20 | 7.68 | +0.10 | +1.32% | 0.18 | 7 | 1,760 | 0.68 | 0.78 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 41.00 | 5.60 | 8.50 | 7.05 | 4.20 | 0.00 | 0.00% | 0.17 | 0 | 193 | 0.50 | 0.75 | 0.03 | -0.03 | 8/19/2026 | 8/24/2026 3:59:57 PM EST |
| 42.00 | 5.20 | 7.90 | 6.55 | 6.80 | +3.20 | +88.89% | 0.16 | 1 | 198 | 0.57 | 0.71 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 43.00 | 5.10 | 7.00 | 6.05 | 5.74 | -0.01 | -0.18% | 0.14 | 2 | 15 | 0.60 | 0.68 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 44.00 | 4.20 | 6.70 | 5.45 | 5.48 | +2.58 | +88.97% | 0.12 | 3 | 18 | 0.60 | 0.64 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 45.00 | 3.70 | 6.10 | 4.90 | 4.90 | +2.50 | +104.17% | 0.11 | 4 | 42 | 0.60 | 0.60 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 46.00 | 3.30 | 5.50 | 4.40 | 4.35 | +0.26 | +6.36% | 0.10 | 6 | 47 | 0.60 | 0.56 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 47.00 | 2.70 | 4.60 | 3.65 | 3.91 | +0.41 | +11.72% | 0.08 | 2 | 20 | 0.56 | 0.52 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 48.00 | 2.75 | 4.50 | 3.63 | 3.59 | +0.84 | +30.55% | 0.08 | 3 | 79 | 0.61 | 0.48 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 49.00 | 2.65 | 4.00 | 3.33 | 3.25 | +1.74 | +115.24% | 0.07 | 4 | 28 | 0.63 | 0.44 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 50.00 | 1.90 | 3.40 | 2.65 | 2.80 | +0.50 | +21.74% | 0.05 | 5 | 136 | 0.58 | 0.41 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 55.00 | 0.85 | 2.20 | 1.53 | 1.65 | +0.65 | +65.00% | 0.03 | 47 | 83 | 0.60 | 0.26 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 60.00 | 0.65 | 1.00 | 0.83 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.61 | 0.16 | 0.02 | -0.02 | 8/5/2026 | 8/24/2026 3:59:57 PM EST |
| 65.00 | 0.30 | 0.90 | 0.60 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.66 | 0.10 | 0.02 | -0.02 | 8/19/2026 | 8/24/2026 3:59:57 PM EST |
| 70.00 | 0.10 | 0.50 | 0.30 | 0.35 | 0.00 | 0.00% | 0.00 | 1 | 7 | 0.63 | 0.06 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.75 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/24/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.56 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/24/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.48 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.41 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/24/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 0.50 | 0.25 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.21 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/24/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.94 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 555 | 1.20 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/24/2026 3:59:57 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 186 | 1.14 | -0.01 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 28.00 | 0.00 | 0.95 | 0.48 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 293 | 1.15 | -0.01 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 3:59:57 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 139 | 1.02 | -0.01 | 0.00 | -0.01 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 205 | 0.96 | -0.02 | 0.00 | -0.01 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 31.00 | 0.00 | 0.30 | 0.15 | 0.16 | -0.12 | -42.86% | 0.00 | 2 | 68 | 0.72 | -0.03 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 380 | 0.85 | -0.04 | 0.01 | -0.01 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 33.00 | 0.05 | 0.45 | 0.25 | 0.20 | -1.08 | -84.38% | 0.01 | 8 | 31 | 0.57 | -0.05 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 34.00 | 0.10 | 0.60 | 0.35 | 0.33 | -0.37 | -52.86% | 0.01 | 12 | 46 | 0.58 | -0.07 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 35.00 | 0.15 | 0.75 | 0.45 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.58 | -0.08 | 0.01 | -0.02 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 36.00 | 0.50 | 0.85 | 0.68 | 0.63 | -0.17 | -21.25% | 0.02 | 9 | 60 | 0.62 | -0.11 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 37.00 | 0.45 | 1.00 | 0.73 | 0.68 | -0.27 | -28.43% | 0.02 | 8 | 54 | 0.58 | -0.13 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 38.00 | 0.65 | 1.10 | 0.88 | 0.85 | -0.30 | -26.09% | 0.02 | 4 | 13 | 0.57 | -0.16 | 0.02 | -0.03 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 39.00 | 0.60 | 1.50 | 1.05 | 1.10 | -0.30 | -21.43% | 0.03 | 16 | 37 | 0.56 | -0.18 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 40.00 | 1.25 | 1.70 | 1.48 | 1.30 | -0.45 | -25.72% | 0.04 | 15 | 37 | 0.60 | -0.22 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 41.00 | 1.45 | 2.10 | 1.78 | 1.70 | -0.15 | -8.11% | 0.04 | 2 | 10 | 0.59 | -0.25 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 42.00 | 1.70 | 2.25 | 1.98 | 2.30 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.57 | -0.29 | 0.03 | -0.03 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 43.00 | 1.70 | 3.20 | 2.45 | 2.33 | -1.57 | -40.26% | 0.06 | 1 | 16 | 0.58 | -0.32 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 44.00 | 1.95 | 3.50 | 2.73 | 2.75 | -0.45 | -14.07% | 0.06 | 6 | 80 | 0.56 | -0.36 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 45.00 | 3.00 | 3.60 | 3.30 | 3.98 | 0.00 | 0.00% | 0.07 | 0 | 45 | 0.57 | -0.40 | 0.04 | -0.04 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 46.00 | 3.40 | 4.00 | 3.70 | 15.32 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.56 | -0.44 | 0.04 | -0.04 | 5/20/2026 | 8/24/2026 3:59:57 PM EST |
| 47.00 | 3.20 | 5.20 | 4.20 | 4.30 | -10.10 | -70.14% | 0.09 | 6 | 1 | 0.55 | -0.48 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 48.00 | 4.50 | 5.70 | 5.10 | 4.80 | -0.50 | -9.44% | 0.11 | 6 | 5 | 0.60 | -0.52 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 49.00 | 5.20 | 6.70 | 5.95 | 5.40 | % | 0.12 | 4 | 0 | 0.63 | -0.56 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 3:59:57 PM EST | |
| 50.00 | 4.80 | 7.40 | 6.10 | 6.00 | -8.80 | -59.46% | 0.12 | 7 | 0 | 0.55 | -0.59 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 55.00 | 9.60 | 11.50 | 10.55 | % | 0.19 | 0 | 0 | 0.66 | -0.74 | 0.03 | -0.03 | 8/24/2026 3:59:57 PM EST | |||
| 60.00 | 13.40 | 15.70 | 14.55 | 26.01 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.86 | -0.84 | 0.02 | -0.02 | 6/18/2026 | 8/24/2026 3:59:57 PM EST |
| 65.00 | 18.10 | 20.20 | 19.15 | % | 0.29 | 0 | 0 | 0.90 | -0.91 | 0.02 | -0.02 | 8/24/2026 3:59:57 PM EST | |||
| 70.00 | 22.90 | 25.50 | 24.20 | % | 0.35 | 0 | 0 | 1.08 | -0.94 | 0.01 | -0.01 | 8/24/2026 3:59:57 PM EST |