Options Chain for ELDORADO GOLD CORP NEW COM (EGO) - $31.70 as of 10/27/2026 7:20:57 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 | 28.00 | 31.20 | 29.60 | 28.35 | 0.00 | 0.00% | 5.92 | 0 | 1 | 5.60 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 10/27/2026 4:00:01 PM EST |
| 10.00 | 23.00 | 26.20 | 24.60 | 18.61 | 0.00 | 0.00% | 2.46 | 0 | 51 | 3.42 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 10/27/2026 4:00:01 PM EST |
| 13.00 | 19.30 | 23.20 | 21.25 | % | 1.63 | 0 | 2 | 2.74 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 15.00 | 17.30 | 21.40 | 19.35 | 13.00 | 0.00 | 0.00% | 1.29 | 0 | 749 | 2.49 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 10/27/2026 4:00:01 PM EST |
| 16.00 | 16.30 | 20.40 | 18.35 | % | 1.15 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 17.00 | 15.30 | 19.30 | 17.30 | 17.55 | 0.00 | 0.00% | 1.02 | 0 | 132 | 2.13 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/27/2026 4:00:01 PM EST |
| 18.00 | 14.30 | 18.30 | 16.30 | % | 0.91 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 19.00 | 14.10 | 16.90 | 15.50 | % | 0.82 | 0 | 0 | 1.61 | 0.99 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 20.00 | 12.40 | 15.40 | 13.90 | 11.70 | 0.00 | 0.00% | 0.70 | 0 | 85 | 1.37 | 0.99 | 0.00 | -0.01 | 10/26/2026 | 10/27/2026 4:00:01 PM EST |
| 21.00 | 11.40 | 13.70 | 12.55 | % | 0.60 | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.01 | 10/27/2026 4:00:01 PM EST | |||
| 22.00 | 10.40 | 12.80 | 11.60 | 11.07 | 0.00 | 0.00% | 0.53 | 0 | 30 | 0.81 | 0.98 | 0.01 | -0.01 | 10/23/2026 | 10/27/2026 4:00:01 PM EST |
| 23.00 | 9.50 | 12.70 | 11.10 | % | 0.48 | 0 | 0 | 1.20 | 0.97 | 0.01 | -0.01 | 10/27/2026 4:00:01 PM EST | |||
| 24.00 | 9.30 | 10.90 | 10.10 | % | 0.42 | 0 | 0 | 0.73 | 0.95 | 0.01 | -0.01 | 10/27/2026 4:00:01 PM EST | |||
| 25.00 | 7.60 | 10.10 | 8.85 | 8.00 | 0.00 | 0.00% | 0.35 | 0 | 125 | 0.80 | 0.94 | 0.02 | -0.01 | 10/23/2026 | 10/27/2026 4:00:01 PM EST |
| 26.00 | 7.40 | 9.00 | 8.20 | % | 0.32 | 0 | 0 | 0.68 | 0.92 | 0.02 | -0.01 | 10/27/2026 4:00:01 PM EST | |||
| 27.00 | 5.80 | 8.60 | 7.20 | 8.50 | 0.00 | 0.00% | 0.27 | 0 | 110 | 0.82 | 0.88 | 0.02 | -0.02 | 10/14/2026 | 10/27/2026 4:00:01 PM EST |
| 28.00 | 5.80 | 8.20 | 7.00 | 4.85 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.90 | 0.85 | 0.03 | -0.02 | 10/23/2026 | 10/27/2026 4:00:01 PM EST |
| 29.00 | 5.50 | 7.00 | 6.25 | 5.80 | +2.00 | +52.64% | 0.22 | 1 | 10 | 0.76 | 0.81 | 0.03 | -0.02 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 30.00 | 3.90 | 5.90 | 4.90 | 4.40 | 0.00 | 0.00% | 0.16 | 0 | 275 | 0.65 | 0.78 | 0.04 | -0.02 | 10/22/2026 | 10/27/2026 4:00:01 PM EST |
| 31.00 | 3.60 | 5.60 | 4.60 | 7.60 | 0.00 | 0.00% | 0.15 | 0 | 26 | 0.47 | 0.73 | 0.05 | -0.03 | 10/9/2026 | 10/27/2026 4:00:01 PM EST |
| 32.00 | 3.50 | 5.10 | 4.30 | 3.24 | 0.00 | 0.00% | 0.13 | 0 | 189 | 0.58 | 0.68 | 0.05 | -0.03 | 10/22/2026 | 10/27/2026 4:00:01 PM EST |
| 33.00 | 3.20 | 4.90 | 4.05 | 3.98 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.64 | 0.63 | 0.05 | -0.03 | 10/14/2026 | 10/27/2026 4:00:01 PM EST |
| 34.00 | 2.25 | 3.90 | 3.08 | 1.87 | 0.00 | 0.00% | 0.09 | 0 | 159 | 0.55 | 0.57 | 0.06 | -0.03 | 10/26/2026 | 10/27/2026 4:00:01 PM EST |
| 35.00 | 2.45 | 3.60 | 3.03 | 1.75 | 0.00 | 0.00% | 0.09 | 0 | 286 | 0.63 | 0.51 | 0.06 | -0.03 | 10/23/2026 | 10/27/2026 4:00:01 PM EST |
| 36.00 | 1.55 | 2.60 | 2.08 | 1.45 | 0.00 | 0.00% | 0.06 | 0 | 52 | 0.52 | 0.46 | 0.06 | -0.03 | 10/23/2026 | 10/27/2026 4:00:01 PM EST |
| 37.00 | 1.60 | 2.70 | 2.15 | 1.55 | 0.00 | 0.00% | 0.06 | 0 | 374 | 0.61 | 0.41 | 0.06 | -0.03 | 10/22/2026 | 10/27/2026 4:00:01 PM EST |
| 38.00 | 1.30 | 2.25 | 1.78 | 1.27 | +0.35 | +38.05% | 0.05 | 10 | 76 | 0.59 | 0.36 | 0.05 | -0.03 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 39.00 | 1.10 | 1.90 | 1.50 | 2.18 | 0.00 | 0.00% | 0.04 | 0 | 133 | 0.59 | 0.31 | 0.05 | -0.03 | 10/16/2026 | 10/27/2026 4:00:01 PM EST |
| 40.00 | 0.90 | 1.35 | 1.13 | 0.90 | +0.15 | +20.00% | 0.03 | 1 | 2,273 | 0.56 | 0.27 | 0.05 | -0.02 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 41.00 | 0.45 | 1.25 | 0.85 | 0.90 | +0.40 | +80.00% | 0.02 | 71 | 210 | 0.53 | 0.24 | 0.04 | -0.02 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 42.00 | 0.60 | 1.35 | 0.98 | 1.24 | +0.69 | +125.46% | 0.02 | 40 | 83 | 0.61 | 0.21 | 0.04 | -0.02 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 43.00 | 0.50 | 0.85 | 0.68 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 89 | 0.57 | 0.18 | 0.04 | -0.02 | 10/26/2026 | 10/27/2026 4:00:01 PM EST |
| 44.00 | 0.40 | 0.70 | 0.55 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.57 | 0.16 | 0.03 | -0.02 | 10/26/2026 | 10/27/2026 4:00:01 PM EST |
| 45.00 | 0.10 | 1.10 | 0.60 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 977 | 0.59 | 0.14 | 0.03 | -0.02 | 10/22/2026 | 10/27/2026 4:00:01 PM EST |
| 46.00 | 0.10 | 0.65 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.55 | 0.12 | 0.03 | -0.02 | 10/26/2026 | 10/27/2026 4:00:01 PM EST |
| 47.00 | 0.05 | 0.95 | 0.50 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 164 | 0.60 | 0.10 | 0.02 | -0.01 | 10/26/2026 | 10/27/2026 4:00:01 PM EST |
| 48.00 | 0.10 | 1.20 | 0.65 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.69 | 0.08 | 0.02 | -0.01 | 10/14/2026 | 10/27/2026 4:00:01 PM EST |
| 49.00 | 0.00 | 0.95 | 0.48 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.86 | 0.06 | 0.02 | -0.01 | 10/12/2026 | 10/27/2026 4:00:01 PM EST |
| 50.00 | 0.05 | 0.45 | 0.25 | 0.26 | +0.11 | +73.34% | 0.01 | 81 | 1,028 | 0.60 | 0.06 | 0.02 | -0.01 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.05 | 0.02 | 0.01 | 0.00 | 10/22/2026 | 10/27/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 244 | 1.24 | 0.01 | 0.00 | 0.00 | 10/7/2026 | 10/27/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 1.20 | 0.60 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 230 | 1.35 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/27/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.43 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 1.15 | 0.58 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 125 | 1.52 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/27/2026 4:00:01 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 13.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 15.00 | 0.00 | 1.20 | 0.60 | % | 0.04 | 0 | 235 | 2.05 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 16.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 10/27/2026 4:00:01 PM EST |
| 17.00 | 0.00 | 1.20 | 0.60 | % | 0.04 | 0 | 169 | 1.80 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 18.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 19.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.48 | -0.01 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 20.00 | 0.05 | 0.20 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 146 | 0.80 | -0.01 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 21.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.07 | -0.02 | 0.00 | -0.01 | 10/15/2026 | 10/27/2026 4:00:01 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.08 | -0.02 | 0.01 | -0.01 | 10/16/2026 | 10/27/2026 4:00:01 PM EST |
| 23.00 | 0.00 | 0.80 | 0.40 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.02 | -0.03 | 0.01 | -0.01 | 7/22/2026 | 10/27/2026 4:00:01 PM EST |
| 24.00 | 0.00 | 0.80 | 0.40 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.94 | -0.05 | 0.01 | -0.01 | 10/26/2026 | 10/27/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 1.05 | 0.53 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 233 | 0.96 | -0.06 | 0.02 | -0.01 | 8/7/2026 | 10/27/2026 4:00:01 PM EST |
| 26.00 | 0.00 | 2.50 | 1.25 | % | 0.05 | 0 | 0 | 1.30 | -0.08 | 0.02 | -0.01 | 10/27/2026 4:00:01 PM EST | |||
| 27.00 | 0.15 | 1.10 | 0.63 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.62 | -0.12 | 0.02 | -0.02 | 10/14/2026 | 10/27/2026 4:00:01 PM EST |
| 28.00 | 0.25 | 1.00 | 0.63 | 1.00 | -0.45 | -31.04% | 0.02 | 3 | 56 | 0.57 | -0.15 | 0.03 | -0.02 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 29.00 | 0.40 | 1.00 | 0.70 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.54 | -0.19 | 0.03 | -0.02 | 10/13/2026 | 10/27/2026 4:00:01 PM EST |
| 30.00 | 0.70 | 1.25 | 0.98 | 1.53 | 0.00 | 0.00% | 0.03 | 0 | 132 | 0.54 | -0.22 | 0.04 | -0.02 | 10/22/2026 | 10/27/2026 4:00:01 PM EST |
| 31.00 | 0.60 | 1.60 | 1.10 | 2.17 | 0.00 | 0.00% | 0.04 | 0 | 351 | 0.50 | -0.27 | 0.05 | -0.03 | 10/26/2026 | 10/27/2026 4:00:01 PM EST |
| 32.00 | 1.20 | 2.20 | 1.70 | 1.75 | -0.97 | -35.67% | 0.05 | 53 | 50 | 0.56 | -0.32 | 0.05 | -0.03 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 33.00 | 1.95 | 2.40 | 2.18 | 3.34 | +0.06 | +1.83% | 0.07 | 3 | 172 | 0.57 | -0.37 | 0.05 | -0.03 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 34.00 | 1.70 | 3.60 | 2.65 | 3.68 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.56 | -0.43 | 0.06 | -0.03 | 10/23/2026 | 10/27/2026 4:00:01 PM EST |
| 35.00 | 2.45 | 3.90 | 3.18 | 3.80 | +0.98 | +34.76% | 0.09 | 3 | 1,219 | 0.56 | -0.49 | 0.06 | -0.03 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 36.00 | 2.95 | 4.60 | 3.78 | 3.90 | +1.60 | +69.57% | 0.10 | 53 | 332 | 0.56 | -0.54 | 0.06 | -0.03 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 37.00 | 3.60 | 5.60 | 4.60 | 3.90 | 0.00 | 0.00% | 0.12 | 0 | 83 | 0.59 | -0.59 | 0.06 | -0.03 | 10/15/2026 | 10/27/2026 4:00:01 PM EST |
| 38.00 | 4.20 | 5.40 | 4.80 | 4.50 | 0.00 | 0.00% | 0.13 | 0 | 148 | 0.49 | -0.64 | 0.05 | -0.03 | 10/15/2026 | 10/27/2026 4:00:01 PM EST |
| 39.00 | 4.80 | 7.10 | 5.95 | 5.90 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.55 | -0.69 | 0.05 | -0.03 | 10/14/2026 | 10/27/2026 4:00:01 PM EST |
| 40.00 | 5.90 | 7.40 | 6.65 | 7.73 | -0.97 | -11.15% | 0.17 | 31 | 811 | 0.55 | -0.73 | 0.05 | -0.02 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 41.00 | 6.90 | 9.60 | 8.25 | 5.90 | 0.00 | 0.00% | 0.20 | 0 | 31 | 0.72 | -0.76 | 0.04 | -0.02 | 10/13/2026 | 10/27/2026 4:00:01 PM EST |
| 42.00 | 7.30 | 10.40 | 8.85 | 10.32 | +0.22 | +2.18% | 0.21 | 30 | 248 | 1.05 | -0.79 | 0.04 | -0.02 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 43.00 | 8.80 | 11.30 | 10.05 | 8.86 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.75 | -0.82 | 0.04 | -0.02 | 10/15/2026 | 10/27/2026 4:00:01 PM EST |
| 44.00 | 9.10 | 12.10 | 10.60 | 7.86 | 0.00 | 0.00% | 0.24 | 0 | 21 | 1.09 | -0.84 | 0.03 | -0.02 | 10/9/2026 | 10/27/2026 4:00:01 PM EST |
| 45.00 | 9.90 | 12.50 | 11.20 | 12.83 | -0.07 | -0.55% | 0.25 | 10 | 118 | 1.13 | -0.86 | 0.03 | -0.02 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 46.00 | 11.10 | 13.30 | 12.20 | 8.40 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.99 | -0.88 | 0.03 | -0.02 | 8/17/2026 | 10/27/2026 4:00:01 PM EST |
| 47.00 | 12.60 | 14.30 | 13.45 | 5.40 | 0.00 | 0.00% | 0.29 | 0 | 4 | 1.03 | -0.90 | 0.02 | -0.01 | 8/27/2026 | 10/27/2026 4:00:01 PM EST |
| 48.00 | 13.60 | 15.20 | 14.40 | 10.30 | 0.00 | 0.00% | 0.30 | 0 | 6 | 1.05 | -0.92 | 0.02 | -0.01 | 10/6/2026 | 10/27/2026 4:00:01 PM EST |
| 49.00 | 14.60 | 16.20 | 15.40 | 12.60 | 0.00 | 0.00% | 0.31 | 0 | 15 | 1.08 | -0.94 | 0.02 | -0.01 | 10/8/2026 | 10/27/2026 4:00:01 PM EST |
| 50.00 | 14.60 | 17.30 | 15.95 | 16.00 | 0.00 | 0.00% | 0.32 | 0 | 57 | 1.14 | -0.94 | 0.02 | -0.01 | 10/14/2026 | 10/27/2026 4:00:01 PM EST |
| 55.00 | 20.40 | 22.10 | 21.25 | 15.60 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.25 | -0.98 | 0.01 | 0.00 | 9/28/2026 | 10/27/2026 4:00:01 PM EST |
| 60.00 | 24.50 | 27.80 | 26.15 | 27.90 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.57 | -0.99 | 0.00 | 0.00 | 4/28/2026 | 10/27/2026 4:00:01 PM EST |
| 65.00 | 29.40 | 32.80 | 31.10 | % | 0.48 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 70.00 | 34.30 | 37.70 | 36.00 | % | 0.51 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 75.00 | 39.00 | 42.70 | 40.85 | % | 0.54 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST |