Options Chain for ELDORADO GOLD CORP NEW COM (EGO) - $46.20 as of 1/26/2026 1:41:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 44.20 | 47.30 | 45.75 | % | 15.25 | 0 | 0 | 9.25 | 1.00 | 0.00 | 0.00 | 1/26/2026 3:59:58 PM EST | |||
| 5.00 | 42.30 | 45.30 | 43.80 | % | 8.76 | 0 | 0 | 6.30 | 1.00 | 0.00 | 0.00 | 1/26/2026 3:59:58 PM EST | |||
| 8.00 | 39.00 | 42.40 | 40.70 | % | 5.09 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 1/26/2026 3:59:58 PM EST | |||
| 10.00 | 37.30 | 40.40 | 38.85 | % | 3.89 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 1/26/2026 3:59:58 PM EST | |||
| 11.00 | 36.30 | 39.40 | 37.85 | % | 3.44 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 1/26/2026 3:59:58 PM EST | |||
| 12.00 | 35.40 | 38.40 | 36.90 | % | 3.07 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 1/26/2026 3:59:58 PM EST | |||
| 13.00 | 34.40 | 37.40 | 35.90 | 11.50 | 0.00 | 0.00% | 2.76 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 1/26/2026 3:59:58 PM EST |
| 14.00 | 33.30 | 36.40 | 34.85 | % | 2.49 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 1/26/2026 3:59:58 PM EST | |||
| 15.00 | 32.30 | 35.40 | 33.85 | 12.06 | 0.00 | 0.00% | 2.26 | 0 | 21 | 2.89 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 1/26/2026 3:59:58 PM EST |
| 16.00 | 31.30 | 34.40 | 32.85 | % | 2.05 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 1/26/2026 3:59:58 PM EST | |||
| 17.00 | 30.30 | 33.40 | 31.85 | 11.38 | 0.00 | 0.00% | 1.87 | 0 | 56 | 2.69 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 1/26/2026 3:59:58 PM EST |
| 18.00 | 29.30 | 32.40 | 30.85 | 13.70 | 0.00 | 0.00% | 1.71 | 0 | 14 | 2.56 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 1/26/2026 3:59:58 PM EST |
| 19.00 | 28.90 | 31.00 | 29.95 | 10.33 | 0.00 | 0.00% | 1.58 | 0 | 17 | 2.17 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 1/26/2026 3:59:58 PM EST |
| 20.00 | 27.70 | 30.40 | 29.05 | 30.30 | +7.60 | +33.48% | 1.45 | 27 | 224 | 2.32 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 3:59:58 PM EST |
| 21.00 | 26.60 | 29.40 | 28.00 | 20.25 | 0.00 | 0.00% | 1.33 | 0 | 6 | 2.21 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/26/2026 3:59:58 PM EST |
| 22.00 | 25.00 | 28.40 | 26.70 | 18.38 | 0.00 | 0.00% | 1.21 | 0 | 160 | 2.10 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/26/2026 3:59:58 PM EST |
| 23.00 | 24.60 | 27.40 | 26.00 | 18.40 | 0.00 | 0.00% | 1.13 | 0 | 142 | 2.03 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/26/2026 3:59:58 PM EST |
| 24.00 | 23.80 | 26.40 | 25.10 | 21.80 | 0.00 | 0.00% | 1.05 | 0 | 30 | 1.94 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/26/2026 3:59:58 PM EST |
| 25.00 | 22.60 | 23.80 | 23.20 | 25.00 | +3.42 | +15.85% | 0.93 | 25 | 375 | 1.75 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 3:59:58 PM EST |
| 26.00 | 21.90 | 24.50 | 23.20 | 24.61 | +5.05 | +25.82% | 0.89 | 3 | 130 | 1.76 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 3:59:58 PM EST |
| 27.00 | 21.20 | 23.50 | 22.35 | 18.04 | 0.00 | 0.00% | 0.83 | 0 | 522 | 1.68 | 0.99 | 0.00 | 0.00 | 1/22/2026 | 1/26/2026 3:59:58 PM EST |
| 28.00 | 20.10 | 22.50 | 21.30 | 17.70 | 0.00 | 0.00% | 0.76 | 0 | 84 | 1.60 | 0.99 | 0.00 | -0.01 | 1/23/2026 | 1/26/2026 3:59:58 PM EST |
| 29.00 | 18.60 | 21.50 | 20.05 | 12.65 | 0.00 | 0.00% | 0.69 | 0 | 108 | 1.55 | 0.99 | 0.00 | -0.01 | 1/14/2026 | 1/26/2026 3:59:58 PM EST |
| 30.00 | 18.30 | 19.30 | 18.80 | 20.50 | +4.71 | +29.83% | 0.63 | 31 | 1,091 | 1.01 | 0.98 | 0.00 | -0.01 | 1/26/2026 | 1/26/2026 3:59:58 PM EST |
| 31.00 | 17.30 | 19.10 | 18.20 | 19.19 | +8.19 | +74.46% | 0.59 | 2 | 81 | 1.21 | 0.98 | 0.00 | -0.01 | 1/26/2026 | 1/26/2026 3:59:58 PM EST |
| 32.00 | 16.40 | 18.60 | 17.50 | 18.00 | +4.00 | +28.58% | 0.55 | 3 | 2,147 | 1.35 | 0.97 | 0.01 | -0.01 | 1/26/2026 | 1/26/2026 3:59:58 PM EST |
| 33.00 | 15.40 | 17.70 | 16.55 | 16.60 | +3.60 | +27.70% | 0.50 | 16 | 343 | 1.28 | 0.96 | 0.01 | -0.01 | 1/26/2026 | 1/26/2026 3:59:58 PM EST |
| 34.00 | 14.40 | 16.80 | 15.60 | 15.10 | +3.10 | +25.84% | 0.46 | 4 | 3,265 | 0.82 | 0.95 | 0.01 | -0.02 | 1/26/2026 | 1/26/2026 3:59:58 PM EST |
| 35.00 | 13.60 | 14.40 | 14.00 | 15.33 | +3.50 | +29.59% | 0.40 | 16 | 2,204 | 0.67 | 0.93 | 0.01 | -0.02 | 1/26/2026 | 1/26/2026 3:59:58 PM EST |
| 36.00 | 12.70 | 13.30 | 13.00 | 13.70 | +2.70 | +24.55% | 0.36 | 29 | 353 | 0.62 | 0.92 | 0.01 | -0.02 | 1/26/2026 | 1/26/2026 3:59:58 PM EST |
| 37.00 | 11.80 | 13.10 | 12.45 | 13.50 | +3.30 | +32.36% | 0.34 | 36 | 308 | 0.71 | 0.90 | 0.02 | -0.02 | 1/26/2026 | 1/26/2026 3:59:58 PM EST |
| 38.00 | 11.00 | 12.70 | 11.85 | 12.60 | +3.40 | +36.96% | 0.31 | 1 | 55 | 0.75 | 0.87 | 0.02 | -0.03 | 1/26/2026 | 1/26/2026 3:59:58 PM EST |
| 39.00 | 10.20 | 11.00 | 10.60 | 12.00 | +3.70 | +44.58% | 0.27 | 1 | 38 | 0.65 | 0.85 | 0.02 | -0.03 | 1/26/2026 | 1/26/2026 3:59:58 PM EST |
| 40.00 | 9.40 | 10.10 | 9.75 | 9.74 | +1.84 | +23.30% | 0.24 | 283 | 641 | 0.63 | 0.83 | 0.02 | -0.03 | 1/26/2026 | 1/26/2026 3:59:58 PM EST |
| 41.00 | 8.70 | 9.50 | 9.10 | 9.12 | +1.87 | +25.80% | 0.22 | 6 | 79 | 0.65 | 0.80 | 0.02 | -0.03 | 1/26/2026 | 1/26/2026 3:59:58 PM EST |
| 42.00 | 7.90 | 8.70 | 8.30 | 8.43 | +1.78 | +26.77% | 0.20 | 484 | 1,982 | 0.63 | 0.77 | 0.03 | -0.04 | 1/26/2026 | 1/26/2026 3:59:58 PM EST |
| 43.00 | 7.30 | 8.10 | 7.70 | 7.72 | +2.14 | +38.36% | 0.18 | 41 | 82 | 0.64 | 0.74 | 0.03 | -0.04 | 1/26/2026 | 1/26/2026 3:59:58 PM EST |
| 44.00 | 6.60 | 7.60 | 7.10 | 7.25 | +2.00 | +38.10% | 0.16 | 36 | 70 | 0.64 | 0.70 | 0.03 | -0.04 | 1/26/2026 | 1/26/2026 3:59:58 PM EST |
| 45.00 | 6.00 | 7.00 | 6.50 | 6.85 | +2.21 | +47.63% | 0.14 | 286 | 82 | 0.64 | 0.67 | 0.03 | -0.04 | 1/26/2026 | 1/26/2026 3:59:58 PM EST |
| 46.00 | 5.40 | 6.50 | 5.95 | 7.00 | +2.85 | +68.68% | 0.13 | 23 | 10 | 0.64 | 0.64 | 0.03 | -0.04 | 1/26/2026 | 1/26/2026 3:59:58 PM EST |
| 47.00 | 5.00 | 5.50 | 5.25 | 5.70 | +1.88 | +49.22% | 0.11 | 18 | 4 | 0.62 | 0.60 | 0.03 | -0.05 | 1/26/2026 | 1/26/2026 3:59:58 PM EST |
| 48.00 | 4.50 | 5.10 | 4.80 | 5.80 | +2.33 | +67.15% | 0.10 | 8 | 4 | 0.62 | 0.57 | 0.03 | -0.05 | 1/26/2026 | 1/26/2026 3:59:58 PM EST |
| 49.00 | 4.00 | 5.00 | 4.50 | 5.15 | +2.05 | +66.13% | 0.09 | 11 | 3 | 0.64 | 0.53 | 0.03 | -0.05 | 1/26/2026 | 1/26/2026 3:59:58 PM EST |
| 50.00 | 3.70 | 4.20 | 3.95 | 4.00 | +1.22 | +43.89% | 0.08 | 173 | 179 | 0.62 | 0.50 | 0.03 | -0.05 | 1/26/2026 | 1/26/2026 3:59:58 PM EST |
| 55.00 | 2.20 | 2.60 | 2.40 | 2.60 | +1.00 | +62.50% | 0.04 | 93 | 33 | 0.64 | 0.35 | 0.03 | -0.04 | 1/26/2026 | 1/26/2026 3:59:58 PM EST |
| 60.00 | 1.40 | 1.75 | 1.58 | 1.75 | +0.90 | +105.89% | 0.03 | 23 | 24 | 0.67 | 0.23 | 0.03 | -0.04 | 1/26/2026 | 1/26/2026 3:59:58 PM EST |
| 65.00 | 0.50 | 1.15 | 0.83 | 1.00 | % | 0.01 | 77 | 0 | 0.65 | 0.15 | 0.02 | -0.03 | 1/26/2026 | 1/26/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 1.95 | 0.98 | % | 0.33 | 0 | 0 | 8.39 | 0.00 | 0.00 | 0.00 | 1/26/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 1.95 | 0.98 | % | 0.20 | 0 | 0 | 5.96 | 0.00 | 0.00 | 0.00 | 1/26/2026 3:59:58 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 1/26/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 1.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.14 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 1/26/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 1/26/2026 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 1/26/2026 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 1/26/2026 3:59:58 PM EST |
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 1/26/2026 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 12 | 2.19 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/26/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/26/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 112 | 1.98 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 1/26/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 29 | 1.88 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 1/26/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.79 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 1/26/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.77 | 0.00 | 0.00% | 0.02 | 0 | 93 | 1.70 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 1/26/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 32 | 1.62 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 1/26/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.54 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/26/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.60 | -92.31% | 0.00 | 2 | 74 | 1.10 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.25 | -71.43% | 0.01 | 3 | 311 | 1.13 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.31 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/26/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.26 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/26/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 116 | 1.20 | -0.01 | 0.00 | 0.00 | 1/6/2026 | 1/26/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 0.45 | 0.23 | 0.18 | -0.27 | -60.00% | 0.01 | 1 | 39 | 1.00 | -0.01 | 0.00 | -0.01 | 1/26/2026 | 1/26/2026 3:59:58 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.08 | -0.01 | 0.00 | -0.01 | 1/5/2026 | 1/26/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.02 | -0.02 | 0.00 | -0.01 | 1/9/2026 | 1/26/2026 3:59:58 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.97 | -0.02 | 0.00 | -0.01 | 12/26/2025 | 1/26/2026 3:59:58 PM EST |
| 32.00 | 0.00 | 0.70 | 0.35 | 0.20 | -0.54 | -72.98% | 0.01 | 30 | 131 | 0.90 | -0.03 | 0.01 | -0.01 | 1/26/2026 | 1/26/2026 3:59:58 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.86 | -0.04 | 0.01 | -0.01 | 1/21/2026 | 1/26/2026 3:59:58 PM EST |
| 34.00 | 0.20 | 0.75 | 0.48 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 140 | 0.69 | -0.05 | 0.01 | -0.02 | 1/22/2026 | 1/26/2026 3:59:58 PM EST |
| 35.00 | 0.15 | 0.75 | 0.45 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.63 | -0.07 | 0.01 | -0.02 | 1/22/2026 | 1/26/2026 3:59:58 PM EST |
| 36.00 | 0.15 | 0.80 | 0.48 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 749 | 0.60 | -0.08 | 0.01 | -0.02 | 1/20/2026 | 1/26/2026 3:59:58 PM EST |
| 37.00 | 0.25 | 0.90 | 0.58 | 1.72 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.59 | -0.10 | 0.02 | -0.02 | 1/13/2026 | 1/26/2026 3:59:58 PM EST |
| 38.00 | 0.35 | 1.25 | 0.80 | 0.64 | -1.61 | -71.56% | 0.02 | 5 | 108 | 0.61 | -0.13 | 0.02 | -0.03 | 1/26/2026 | 1/26/2026 3:59:58 PM EST |
| 39.00 | 0.85 | 1.05 | 0.95 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.61 | -0.15 | 0.02 | -0.03 | 1/21/2026 | 1/26/2026 3:59:58 PM EST |
| 40.00 | 0.90 | 1.60 | 1.25 | 1.00 | -0.56 | -35.90% | 0.03 | 8 | 6 | 0.63 | -0.17 | 0.02 | -0.03 | 1/26/2026 | 1/26/2026 3:59:58 PM EST |
| 41.00 | 0.95 | 1.55 | 1.25 | 1.12 | -2.38 | -68.00% | 0.03 | 10 | 3 | 0.58 | -0.20 | 0.02 | -0.03 | 1/26/2026 | 1/26/2026 3:59:58 PM EST |
| 42.00 | 1.55 | 2.50 | 2.03 | 1.10 | -2.17 | -66.37% | 0.05 | 7 | 27 | 0.67 | -0.23 | 0.03 | -0.04 | 1/26/2026 | 1/26/2026 3:59:58 PM EST |
| 43.00 | 1.70 | 2.25 | 1.98 | 1.97 | -0.56 | -22.14% | 0.05 | 1 | 10 | 0.60 | -0.26 | 0.03 | -0.04 | 1/26/2026 | 1/26/2026 3:59:58 PM EST |
| 44.00 | 2.15 | 2.60 | 2.38 | % | 0.05 | 0 | 0 | 0.61 | -0.30 | 0.03 | -0.04 | 1/26/2026 3:59:58 PM EST | |||
| 45.00 | 2.55 | 3.40 | 2.98 | 2.35 | -0.95 | -28.79% | 0.07 | 1 | 32 | 0.64 | -0.33 | 0.03 | -0.04 | 1/26/2026 | 1/26/2026 3:59:58 PM EST |
| 46.00 | 3.00 | 3.40 | 3.20 | % | 0.07 | 0 | 0 | 0.61 | -0.36 | 0.03 | -0.04 | 1/26/2026 3:59:58 PM EST | |||
| 47.00 | 3.40 | 3.90 | 3.65 | 4.40 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.61 | -0.40 | 0.03 | -0.05 | 1/21/2026 | 1/26/2026 3:59:58 PM EST |
| 48.00 | 3.90 | 4.70 | 4.30 | 4.05 | % | 0.09 | 7 | 0 | 0.63 | -0.43 | 0.03 | -0.05 | 1/26/2026 | 1/26/2026 3:59:58 PM EST | |
| 49.00 | 4.50 | 5.40 | 4.95 | 4.60 | % | 0.10 | 19 | 0 | 0.64 | -0.47 | 0.03 | -0.05 | 1/26/2026 | 1/26/2026 3:59:58 PM EST | |
| 50.00 | 5.10 | 6.00 | 5.55 | 5.20 | -1.55 | -22.97% | 0.11 | 23 | 3 | 0.64 | -0.50 | 0.03 | -0.05 | 1/26/2026 | 1/26/2026 3:59:58 PM EST |
| 55.00 | 8.50 | 9.10 | 8.80 | 8.26 | % | 0.16 | 2 | 0 | 0.63 | -0.65 | 0.03 | -0.04 | 1/26/2026 | 1/26/2026 3:59:58 PM EST | |
| 60.00 | 12.60 | 13.30 | 12.95 | % | 0.22 | 0 | 0 | 0.66 | -0.77 | 0.03 | -0.04 | 1/26/2026 3:59:58 PM EST | |||
| 65.00 | 15.40 | 17.70 | 16.55 | % | 0.25 | 0 | 0 | 0.78 | -0.85 | 0.02 | -0.03 | 1/26/2026 3:59:58 PM EST |