Options Chain for ELDORADO GOLD CORP NEW COM (EGO) - $38.46 as of 10/1/2026 5:25:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 21.30 | 24.70 | 23.00 | 14.28 | 0.00 | 0.00% | 1.53 | 0 | 1 | 2.68 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 10/1/2026 4:00:16 PM EST |
| 16.00 | 20.30 | 23.70 | 22.00 | % | 1.38 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:16 PM EST | |||
| 17.00 | 19.60 | 22.70 | 21.15 | % | 1.24 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:16 PM EST | |||
| 18.00 | 18.40 | 21.70 | 20.05 | % | 1.11 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:16 PM EST | |||
| 19.00 | 17.40 | 20.70 | 19.05 | % | 1.00 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:16 PM EST | |||
| 20.00 | 16.30 | 19.80 | 18.05 | 9.70 | 0.00 | 0.00% | 0.90 | 0 | 6 | 1.04 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 10/1/2026 4:00:16 PM EST |
| 21.00 | 15.30 | 18.90 | 17.10 | 11.70 | 0.00 | 0.00% | 0.81 | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 10/1/2026 4:00:16 PM EST |
| 22.00 | 14.40 | 17.80 | 16.10 | 20.50 | 0.00 | 0.00% | 0.73 | 0 | 1 | 1.78 | 0.99 | 0.00 | -0.01 | 9/17/2026 | 10/1/2026 4:00:16 PM EST |
| 23.00 | 14.00 | 16.20 | 15.10 | 13.76 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.56 | 0.99 | 0.00 | -0.01 | 8/6/2026 | 10/1/2026 4:00:16 PM EST |
| 24.00 | 13.00 | 15.50 | 14.25 | % | 0.59 | 0 | 0 | 1.47 | 0.98 | 0.01 | -0.01 | 10/1/2026 4:00:16 PM EST | |||
| 25.00 | 12.40 | 14.20 | 13.30 | 5.20 | 0.00 | 0.00% | 0.53 | 0 | 34 | 1.27 | 0.98 | 0.01 | -0.01 | 7/20/2026 | 10/1/2026 4:00:16 PM EST |
| 26.00 | 10.90 | 13.30 | 12.10 | 11.13 | 0.00 | 0.00% | 0.47 | 0 | 17 | 1.40 | 0.96 | 0.01 | -0.01 | 8/6/2026 | 10/1/2026 4:00:16 PM EST |
| 27.00 | 10.30 | 12.30 | 11.30 | % | 0.42 | 0 | 11 | 1.25 | 0.95 | 0.01 | -0.01 | 10/1/2026 4:00:16 PM EST | |||
| 28.00 | 9.70 | 11.10 | 10.40 | 14.50 | 0.00 | 0.00% | 0.37 | 0 | 13 | 0.99 | 0.93 | 0.02 | -0.02 | 8/20/2026 | 10/1/2026 4:00:16 PM EST |
| 29.00 | 8.80 | 10.50 | 9.65 | 12.39 | 0.00 | 0.00% | 0.33 | 0 | 73 | 0.63 | 0.90 | 0.02 | -0.02 | 8/17/2026 | 10/1/2026 4:00:16 PM EST |
| 30.00 | 6.90 | 9.60 | 8.25 | 9.50 | 0.00 | 0.00% | 0.28 | 0 | 121 | 1.01 | 0.88 | 0.02 | -0.02 | 9/29/2026 | 10/1/2026 4:00:16 PM EST |
| 31.00 | 6.80 | 8.80 | 7.80 | 3.30 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.61 | 0.84 | 0.03 | -0.03 | 7/13/2026 | 10/1/2026 4:00:16 PM EST |
| 32.00 | 6.00 | 8.00 | 7.00 | 11.50 | 0.00 | 0.00% | 0.22 | 0 | 34 | 0.61 | 0.81 | 0.03 | -0.03 | 9/1/2026 | 10/1/2026 4:00:16 PM EST |
| 33.00 | 5.60 | 7.30 | 6.45 | 5.95 | 0.00 | 0.00% | 0.20 | 0 | 50 | 0.66 | 0.77 | 0.04 | -0.03 | 8/5/2026 | 10/1/2026 4:00:16 PM EST |
| 34.00 | 3.90 | 6.80 | 5.35 | 5.90 | 0.00 | 0.00% | 0.16 | 0 | 387 | 0.53 | 0.73 | 0.04 | -0.03 | 9/30/2026 | 10/1/2026 4:00:16 PM EST |
| 35.00 | 4.40 | 5.70 | 5.05 | 6.27 | 0.00 | 0.00% | 0.14 | 0 | 220 | 0.64 | 0.69 | 0.04 | -0.03 | 9/28/2026 | 10/1/2026 4:00:16 PM EST |
| 36.00 | 3.80 | 4.50 | 4.15 | 8.40 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.57 | 0.64 | 0.05 | -0.03 | 9/23/2026 | 10/1/2026 4:00:16 PM EST |
| 37.00 | 3.20 | 4.00 | 3.60 | 3.70 | -1.30 | -26.00% | 0.10 | 1 | 39 | 0.57 | 0.59 | 0.05 | -0.03 | 10/1/2026 | 10/1/2026 4:00:16 PM EST |
| 38.00 | 2.05 | 4.00 | 3.03 | 6.89 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.55 | 0.54 | 0.05 | -0.03 | 9/18/2026 | 10/1/2026 4:00:16 PM EST |
| 39.00 | 1.70 | 2.90 | 2.30 | % | 0.06 | 0 | 0 | 0.50 | 0.49 | 0.05 | -0.03 | 10/1/2026 4:00:16 PM EST | |||
| 40.00 | 2.15 | 2.65 | 2.40 | 2.35 | -0.45 | -16.08% | 0.06 | 2 | 1,086 | 0.58 | 0.44 | 0.05 | -0.03 | 10/1/2026 | 10/1/2026 4:00:16 PM EST |
| 41.00 | 1.75 | 2.20 | 1.98 | 2.13 | -1.78 | -45.53% | 0.05 | 84 | 6 | 0.57 | 0.39 | 0.05 | -0.03 | 10/1/2026 | 10/1/2026 4:00:16 PM EST |
| 42.00 | 0.90 | 2.40 | 1.65 | 1.71 | -0.62 | -26.61% | 0.04 | 10 | 7 | 0.56 | 0.35 | 0.05 | -0.03 | 10/1/2026 | 10/1/2026 4:00:16 PM EST |
| 43.00 | 0.85 | 1.60 | 1.23 | 1.65 | -0.21 | -11.29% | 0.03 | 1 | 370 | 0.52 | 0.31 | 0.04 | -0.03 | 10/1/2026 | 10/1/2026 4:00:16 PM EST |
| 44.00 | 0.75 | 1.55 | 1.15 | 2.15 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.55 | 0.27 | 0.04 | -0.03 | 9/28/2026 | 10/1/2026 4:00:16 PM EST |
| 45.00 | 1.00 | 1.20 | 1.10 | 1.10 | -0.50 | -31.25% | 0.02 | 16 | 838 | 0.59 | 0.24 | 0.04 | -0.03 | 10/1/2026 | 10/1/2026 4:00:16 PM EST |
| 46.00 | 0.85 | 1.00 | 0.93 | 0.95 | -0.30 | -24.00% | 0.02 | 9 | 21 | 0.59 | 0.21 | 0.04 | -0.02 | 10/1/2026 | 10/1/2026 4:00:16 PM EST |
| 47.00 | 0.20 | 1.10 | 0.65 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 156 | 0.53 | 0.18 | 0.03 | -0.02 | 9/30/2026 | 10/1/2026 4:00:16 PM EST |
| 48.00 | 0.60 | 0.95 | 0.78 | 0.70 | -2.10 | -75.00% | 0.02 | 21 | 24 | 0.62 | 0.16 | 0.03 | -0.02 | 10/1/2026 | 10/1/2026 4:00:16 PM EST |
| 49.00 | 0.45 | 0.90 | 0.68 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.62 | 0.14 | 0.03 | -0.02 | 9/29/2026 | 10/1/2026 4:00:16 PM EST |
| 50.00 | 0.45 | 0.65 | 0.55 | 0.55 | -0.20 | -26.67% | 0.01 | 1 | 532 | 0.62 | 0.12 | 0.02 | -0.02 | 10/1/2026 | 10/1/2026 4:00:16 PM EST |
| 55.00 | 0.05 | 0.75 | 0.40 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.65 | 0.05 | 0.01 | -0.01 | 9/17/2026 | 10/1/2026 4:00:16 PM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | 0.21 | -0.62 | -74.70% | 0.00 | 39 | 418 | 0.84 | 0.02 | 0.01 | 0.00 | 10/1/2026 | 10/1/2026 4:00:16 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.07 | 0.01 | 0.00 | 0.00 | 9/1/2026 | 10/1/2026 4:00:16 PM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.25 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/1/2026 4:00:16 PM EST |
| 75.00 | 0.00 | 0.60 | 0.30 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.19 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/1/2026 4:00:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.80 | 0.40 | % | 0.03 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:16 PM EST | |||
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:16 PM EST | |||
| 17.00 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 30 | 1.85 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 10/1/2026 4:00:16 PM EST |
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:16 PM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.61 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 10/1/2026 4:00:16 PM EST |
| 20.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 10/1/2026 4:00:16 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.32 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 10/1/2026 4:00:16 PM EST |
| 22.00 | 0.00 | 0.80 | 0.40 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.26 | -0.01 | 0.00 | -0.01 | 7/30/2026 | 10/1/2026 4:00:16 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 195 | 1.16 | -0.01 | 0.00 | -0.01 | 7/30/2026 | 10/1/2026 4:00:16 PM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.88 | -0.02 | 0.01 | -0.01 | 8/5/2026 | 10/1/2026 4:00:16 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 31 | 1.01 | -0.02 | 0.01 | -0.01 | 8/17/2026 | 10/1/2026 4:00:16 PM EST |
| 26.00 | 0.00 | 0.95 | 0.48 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.01 | -0.04 | 0.01 | -0.01 | 8/17/2026 | 10/1/2026 4:00:16 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.86 | -0.05 | 0.01 | -0.01 | 8/20/2026 | 10/1/2026 4:00:16 PM EST |
| 28.00 | 0.15 | 0.45 | 0.30 | 0.27 | -0.03 | -10.00% | 0.01 | 1 | 6 | 0.60 | -0.07 | 0.02 | -0.02 | 10/1/2026 | 10/1/2026 4:00:16 PM EST |
| 29.00 | 0.05 | 0.75 | 0.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.56 | -0.10 | 0.02 | -0.02 | 9/30/2026 | 10/1/2026 4:00:16 PM EST |
| 30.00 | 0.10 | 0.85 | 0.48 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 215 | 0.54 | -0.12 | 0.02 | -0.02 | 9/30/2026 | 10/1/2026 4:00:16 PM EST |
| 31.00 | 0.05 | 1.20 | 0.63 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.51 | -0.16 | 0.03 | -0.03 | 9/30/2026 | 10/1/2026 4:00:16 PM EST |
| 32.00 | 0.70 | 1.30 | 1.00 | 0.73 | 0.00 | 0.00% | 0.03 | 0 | 205 | 0.60 | -0.19 | 0.03 | -0.03 | 9/29/2026 | 10/1/2026 4:00:16 PM EST |
| 33.00 | 1.00 | 1.30 | 1.15 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 34 | 0.57 | -0.23 | 0.04 | -0.03 | 9/28/2026 | 10/1/2026 4:00:16 PM EST |
| 34.00 | 1.25 | 1.85 | 1.55 | 1.20 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.59 | -0.27 | 0.04 | -0.03 | 9/29/2026 | 10/1/2026 4:00:16 PM EST |
| 35.00 | 1.10 | 2.45 | 1.78 | 1.30 | 0.00 | 0.00% | 0.05 | 0 | 306 | 0.56 | -0.31 | 0.04 | -0.03 | 9/30/2026 | 10/1/2026 4:00:16 PM EST |
| 36.00 | 2.10 | 2.60 | 2.35 | 1.90 | 0.00 | 0.00% | 0.07 | 0 | 55 | 0.59 | -0.36 | 0.05 | -0.03 | 9/16/2026 | 10/1/2026 4:00:16 PM EST |
| 37.00 | 2.35 | 3.50 | 2.93 | 2.04 | 0.00 | 0.00% | 0.08 | 0 | 27 | 0.61 | -0.41 | 0.05 | -0.03 | 9/28/2026 | 10/1/2026 4:00:16 PM EST |
| 38.00 | 2.90 | 3.40 | 3.15 | 3.07 | +0.37 | +13.71% | 0.08 | 14 | 14 | 0.56 | -0.46 | 0.05 | -0.03 | 10/1/2026 | 10/1/2026 4:00:16 PM EST |
| 39.00 | 3.50 | 4.20 | 3.85 | 3.70 | +0.39 | +11.79% | 0.10 | 5 | 57 | 0.58 | -0.51 | 0.05 | -0.03 | 10/1/2026 | 10/1/2026 4:00:16 PM EST |
| 40.00 | 4.30 | 4.70 | 4.50 | 4.40 | +0.35 | +8.65% | 0.11 | 3 | 38 | 0.59 | -0.56 | 0.05 | -0.03 | 10/1/2026 | 10/1/2026 4:00:16 PM EST |
| 41.00 | 4.80 | 5.60 | 5.20 | 5.00 | +1.60 | +47.06% | 0.13 | 5 | 36 | 0.59 | -0.61 | 0.05 | -0.03 | 10/1/2026 | 10/1/2026 4:00:16 PM EST |
| 42.00 | 5.60 | 6.10 | 5.85 | 5.70 | +1.00 | +21.28% | 0.14 | 10 | 78 | 0.58 | -0.65 | 0.05 | -0.03 | 10/1/2026 | 10/1/2026 4:00:16 PM EST |
| 43.00 | 6.20 | 7.00 | 6.60 | 6.18 | +0.72 | +13.19% | 0.15 | 2 | 57 | 0.58 | -0.69 | 0.04 | -0.03 | 10/1/2026 | 10/1/2026 4:00:16 PM EST |
| 44.00 | 6.90 | 7.90 | 7.40 | 6.84 | 0.00 | 0.00% | 0.17 | 0 | 16 | 0.58 | -0.73 | 0.04 | -0.03 | 9/30/2026 | 10/1/2026 4:00:16 PM EST |
| 45.00 | 7.80 | 8.80 | 8.30 | 5.50 | 0.00 | 0.00% | 0.18 | 0 | 101 | 0.60 | -0.76 | 0.04 | -0.03 | 9/25/2026 | 10/1/2026 4:00:16 PM EST |
| 46.00 | 8.60 | 9.40 | 9.00 | 9.00 | +0.70 | +8.44% | 0.20 | 1 | 35 | 0.56 | -0.79 | 0.04 | -0.02 | 10/1/2026 | 10/1/2026 4:00:16 PM EST |
| 47.00 | 8.90 | 10.50 | 9.70 | 6.90 | 0.00 | 0.00% | 0.21 | 0 | 14 | 0.73 | -0.82 | 0.03 | -0.02 | 9/17/2026 | 10/1/2026 4:00:16 PM EST |
| 48.00 | 9.60 | 12.20 | 10.90 | 5.32 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.92 | -0.84 | 0.03 | -0.02 | 8/27/2026 | 10/1/2026 4:00:16 PM EST |
| 49.00 | 10.50 | 13.10 | 11.80 | 7.50 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.94 | -0.86 | 0.03 | -0.02 | 9/8/2026 | 10/1/2026 4:00:16 PM EST |
| 50.00 | 12.00 | 14.30 | 13.15 | 12.15 | 0.00 | 0.00% | 0.26 | 0 | 75 | 1.02 | -0.88 | 0.02 | -0.02 | 9/30/2026 | 10/1/2026 4:00:16 PM EST |
| 55.00 | 15.60 | 18.90 | 17.25 | 26.51 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.10 | -0.95 | 0.01 | -0.01 | 5/4/2026 | 10/1/2026 4:00:16 PM EST |
| 60.00 | 20.60 | 23.80 | 22.20 | % | 0.37 | 0 | 0 | 1.22 | -0.98 | 0.01 | 0.00 | 10/1/2026 4:00:16 PM EST | |||
| 65.00 | 25.50 | 29.10 | 27.30 | % | 0.42 | 0 | 0 | 1.43 | -0.99 | 0.00 | 0.00 | 10/1/2026 4:00:16 PM EST | |||
| 70.00 | 30.50 | 33.90 | 32.20 | % | 0.46 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:16 PM EST | |||
| 75.00 | 35.50 | 38.70 | 37.10 | % | 0.49 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:16 PM EST |