Options Chain for ELDORADO GOLD CORP NEW COM (EGO) - $45.48 as of 2/13/2026 6:15:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 21.00 | 24.20 | 22.60 | 14.41 | 0.00 | 0.00% | 0.90 | 0 | 10 | 4.66 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:54 PM EST |
| 26.00 | 20.00 | 23.30 | 21.65 | 12.07 | 0.00 | 0.00% | 0.83 | 0 | 5 | 4.52 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:54 PM EST |
| 27.00 | 19.00 | 22.10 | 20.55 | 11.12 | 0.00 | 0.00% | 0.76 | 0 | 2 | 4.13 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:54 PM EST |
| 28.00 | 18.00 | 20.40 | 19.20 | 21.65 | 0.00 | 0.00% | 0.69 | 0 | 12 | 3.30 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:54 PM EST |
| 29.00 | 17.00 | 19.30 | 18.15 | 19.50 | 0.00 | 0.00% | 0.63 | 0 | 15 | 3.03 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:54 PM EST |
| 30.00 | 16.00 | 18.30 | 17.15 | 21.04 | 0.00 | 0.00% | 0.57 | 0 | 14 | 2.86 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:54 PM EST |
| 31.00 | 15.00 | 17.50 | 16.25 | 20.05 | 0.00 | 0.00% | 0.52 | 0 | 2 | 2.88 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:54 PM EST |
| 32.00 | 14.00 | 16.50 | 15.25 | % | 0.48 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 33.00 | 13.00 | 15.40 | 14.20 | 7.85 | 0.00 | 0.00% | 0.43 | 0 | 43 | 2.48 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:54 PM EST |
| 34.00 | 12.00 | 14.40 | 13.20 | 10.00 | 0.00 | 0.00% | 0.39 | 0 | 4 | 2.32 | 1.00 | 0.00 | -0.01 | 2/11/2026 | 2/13/2026 3:59:54 PM EST |
| 35.00 | 11.30 | 13.40 | 12.35 | 12.41 | +5.61 | +82.50% | 0.35 | 46 | 583 | 2.18 | 0.99 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 36.00 | 10.00 | 12.60 | 11.30 | 13.30 | 0.00 | 0.00% | 0.31 | 0 | 6 | 2.17 | 0.99 | 0.01 | -0.02 | 1/28/2026 | 2/13/2026 3:59:54 PM EST |
| 37.00 | 10.20 | 10.80 | 10.50 | 11.00 | +1.60 | +17.03% | 0.28 | 6 | 132 | 1.41 | 0.94 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 38.00 | 8.60 | 10.20 | 9.40 | 9.33 | +1.17 | +14.34% | 0.25 | 12 | 53 | 1.61 | 0.94 | 0.02 | -0.07 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 39.00 | 7.40 | 9.50 | 8.45 | 6.90 | 0.00 | 0.00% | 0.22 | 0 | 50 | 1.67 | 0.93 | 0.02 | -0.07 | 2/11/2026 | 2/13/2026 3:59:54 PM EST |
| 40.00 | 7.10 | 8.10 | 7.60 | 7.45 | +0.55 | +7.98% | 0.19 | 2 | 807 | 1.28 | 0.92 | 0.03 | -0.08 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 41.00 | 6.10 | 7.20 | 6.65 | 6.44 | +0.44 | +7.34% | 0.16 | 71 | 243 | 1.21 | 0.90 | 0.03 | -0.08 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 42.00 | 5.00 | 6.80 | 5.90 | 5.20 | 0.00 | 0.00% | 0.14 | 0 | 87 | 1.40 | 0.86 | 0.04 | -0.11 | 2/12/2026 | 2/13/2026 3:59:54 PM EST |
| 43.00 | 4.10 | 5.40 | 4.75 | 4.78 | +0.88 | +22.57% | 0.11 | 16 | 148 | 1.05 | 0.83 | 0.05 | -0.11 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 44.00 | 3.70 | 5.00 | 4.35 | 4.15 | +0.74 | +21.71% | 0.10 | 1 | 65 | 0.83 | 0.78 | 0.06 | -0.11 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 45.00 | 3.20 | 3.60 | 3.40 | 3.70 | +0.84 | +29.38% | 0.08 | 6 | 323 | 0.74 | 0.72 | 0.07 | -0.12 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 46.00 | 2.50 | 2.90 | 2.70 | 3.10 | +0.76 | +32.48% | 0.06 | 7 | 174 | 0.72 | 0.64 | 0.08 | -0.13 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 47.00 | 1.90 | 2.30 | 2.10 | 2.20 | -0.44 | -16.67% | 0.04 | 20 | 189 | 0.71 | 0.56 | 0.08 | -0.14 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 48.00 | 1.45 | 1.85 | 1.65 | 1.75 | +0.50 | +40.00% | 0.03 | 8 | 44 | 0.72 | 0.48 | 0.08 | -0.15 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 49.00 | 1.05 | 1.55 | 1.30 | 1.36 | +0.31 | +29.53% | 0.03 | 11 | 62 | 0.74 | 0.41 | 0.08 | -0.15 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 50.00 | 0.80 | 1.55 | 1.18 | 0.90 | -0.08 | -8.17% | 0.02 | 9 | 299 | 0.82 | 0.34 | 0.07 | -0.14 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 55.00 | 0.20 | 0.70 | 0.45 | 0.35 | +0.30 | +600.00% | 0.01 | 12 | 353 | 0.93 | 0.12 | 0.03 | -0.08 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 60.00 | 0.05 | 0.35 | 0.20 | 0.55 | +0.41 | +292.86% | 0.00 | 8 | 203 | 1.03 | 0.04 | 0.01 | -0.03 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.55 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 26.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 27.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.87 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.71 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:54 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.56 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:54 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.41 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:54 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 126 | 2.26 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:54 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.12 | 0.00 | 0.00 | -0.01 | 2/5/2026 | 2/13/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.21 | -80.77% | 0.00 | 1 | 257 | 1.09 | -0.01 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.84 | -0.01 | 0.01 | -0.02 | 2/10/2026 | 2/13/2026 3:59:54 PM EST |
| 37.00 | 0.00 | 0.15 | 0.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.03 | -0.06 | 0.01 | -0.07 | 2/10/2026 | 2/13/2026 3:59:54 PM EST |
| 38.00 | 0.05 | 0.45 | 0.25 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 138 | 1.09 | -0.06 | 0.02 | -0.07 | 2/10/2026 | 2/13/2026 3:59:54 PM EST |
| 39.00 | 0.05 | 0.75 | 0.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.10 | -0.07 | 0.02 | -0.07 | 2/12/2026 | 2/13/2026 3:59:54 PM EST |
| 40.00 | 0.05 | 0.70 | 0.38 | 0.25 | -0.53 | -67.95% | 0.01 | 6 | 138 | 1.06 | -0.08 | 0.03 | -0.08 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 41.00 | 0.15 | 1.05 | 0.60 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.05 | -0.10 | 0.03 | -0.08 | 2/11/2026 | 2/13/2026 3:59:54 PM EST |
| 42.00 | 0.20 | 0.50 | 0.35 | 0.45 | -1.29 | -74.14% | 0.01 | 2 | 54 | 0.80 | -0.14 | 0.04 | -0.11 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 43.00 | 0.35 | 0.75 | 0.55 | 0.48 | -0.27 | -36.00% | 0.01 | 15 | 45 | 0.82 | -0.17 | 0.05 | -0.11 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 44.00 | 0.50 | 0.85 | 0.68 | 0.70 | -0.40 | -36.37% | 0.02 | 1 | 59 | 0.77 | -0.22 | 0.06 | -0.11 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 45.00 | 0.80 | 1.30 | 1.05 | 1.00 | -0.50 | -33.34% | 0.02 | 6 | 87 | 0.81 | -0.28 | 0.07 | -0.12 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 46.00 | 1.05 | 1.45 | 1.25 | 1.25 | -1.10 | -46.81% | 0.03 | 10 | 33 | 0.74 | -0.36 | 0.08 | -0.13 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 47.00 | 1.50 | 2.95 | 2.23 | 1.60 | -0.39 | -19.60% | 0.05 | 2 | 7 | 0.94 | -0.44 | 0.08 | -0.14 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 48.00 | 2.00 | 2.40 | 2.20 | 2.15 | -5.95 | -73.46% | 0.05 | 1 | 28 | 0.73 | -0.52 | 0.08 | -0.15 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 49.00 | 2.65 | 3.20 | 2.93 | 11.75 | 0.00 | 0.00% | 0.06 | 0 | 91 | 0.78 | -0.59 | 0.08 | -0.15 | 2/2/2026 | 2/13/2026 3:59:54 PM EST |
| 50.00 | 3.30 | 3.80 | 3.55 | 13.40 | 0.00 | 0.00% | 0.07 | 0 | 47 | 0.76 | -0.66 | 0.07 | -0.14 | 2/6/2026 | 2/13/2026 3:59:54 PM EST |
| 55.00 | 6.90 | 9.30 | 8.10 | 5.89 | 0.00 | 0.00% | 0.15 | 0 | 55 | 1.61 | -0.88 | 0.03 | -0.08 | 1/29/2026 | 2/13/2026 3:59:54 PM EST |
| 60.00 | 11.80 | 13.60 | 12.70 | 12.92 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.69 | -0.96 | 0.01 | -0.03 | 1/29/2026 | 2/13/2026 3:59:54 PM EST |
| 65.00 | 16.70 | 18.60 | 17.65 | % | 0.27 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 70.00 | 21.70 | 24.10 | 22.90 | % | 0.33 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 75.00 | 26.50 | 29.00 | 27.75 | % | 0.37 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST |