Options Chain for ELDORADO GOLD CORP NEW COM (EGO) - $35.50 as of 4/10/2026 6:05:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 19.60 | 22.40 | 21.00 | % | 1.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 15.00 | 18.60 | 21.40 | 20.00 | % | 1.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 16.00 | 17.60 | 20.40 | 19.00 | % | 1.19 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 17.00 | 16.10 | 19.40 | 17.75 | % | 1.04 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 18.00 | 15.60 | 18.40 | 17.00 | 19.42 | 0.00 | 0.00% | 0.94 | 0 | 1 | 9.71 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:53 PM EST |
| 19.00 | 14.60 | 17.40 | 16.00 | 18.52 | 0.00 | 0.00% | 0.84 | 0 | 4 | 9.10 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:53 PM EST |
| 20.00 | 13.60 | 16.40 | 15.00 | % | 0.75 | 0 | 3 | 8.51 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 21.00 | 12.60 | 15.60 | 14.10 | % | 0.67 | 0 | 4 | 8.33 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 22.00 | 11.60 | 14.60 | 13.10 | 14.90 | 0.00 | 0.00% | 0.60 | 0 | 14 | 7.78 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:53 PM EST |
| 23.00 | 10.60 | 13.60 | 12.10 | % | 0.53 | 0 | 11 | 7.25 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 24.00 | 9.50 | 12.50 | 11.00 | % | 0.46 | 0 | 1 | 6.58 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 25.00 | 8.60 | 11.40 | 10.00 | 13.00 | 0.00 | 0.00% | 0.40 | 0 | 60 | 5.94 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:53 PM EST |
| 26.00 | 7.60 | 10.40 | 9.00 | 7.20 | 0.00 | 0.00% | 0.35 | 0 | 18 | 5.49 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:53 PM EST |
| 27.00 | 6.60 | 9.40 | 8.00 | % | 0.30 | 0 | 92 | 5.04 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 28.00 | 5.60 | 8.40 | 7.00 | 8.15 | 0.00 | 0.00% | 0.25 | 0 | 83 | 4.60 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:53 PM EST |
| 29.00 | 5.00 | 7.10 | 6.05 | 6.75 | 0.00 | 0.00% | 0.21 | 0 | 58 | 3.78 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:53 PM EST |
| 30.00 | 4.00 | 6.30 | 5.15 | 6.45 | 0.00 | 0.00% | 0.17 | 0 | 58 | 3.62 | 0.99 | 0.01 | 0.00 | 4/10/2026 | 4/15/2026 3:59:53 PM EST |
| 31.00 | 2.95 | 4.80 | 3.88 | 5.13 | -0.93 | -15.35% | 0.13 | 5 | 22 | 2.61 | 0.97 | 0.03 | -0.02 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 32.00 | 2.05 | 3.60 | 2.83 | 3.48 | -0.07 | -1.98% | 0.09 | 2 | 427 | 1.99 | 0.92 | 0.07 | -0.07 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 33.00 | 1.00 | 3.50 | 2.25 | 3.90 | 0.00 | 0.00% | 0.07 | 0 | 275 | 2.56 | 0.82 | 0.13 | -0.13 | 4/14/2026 | 4/15/2026 3:59:53 PM EST |
| 34.00 | 0.45 | 1.70 | 1.08 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 42 | 1.30 | 0.65 | 0.19 | -0.18 | 4/14/2026 | 4/15/2026 3:59:53 PM EST |
| 35.00 | 0.25 | 0.85 | 0.55 | 0.52 | -1.83 | -77.88% | 0.02 | 11 | 180 | 0.96 | 0.45 | 0.20 | -0.19 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 36.00 | 0.00 | 0.60 | 0.30 | 0.31 | -1.00 | -76.34% | 0.01 | 6 | 108 | 1.08 | 0.27 | 0.17 | -0.16 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 37.00 | 0.00 | 0.40 | 0.20 | 0.13 | -0.52 | -80.00% | 0.01 | 4 | 517 | 1.15 | 0.14 | 0.11 | -0.11 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 38.00 | 0.05 | 0.30 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,364 | 1.02 | 0.07 | 0.06 | -0.06 | 4/14/2026 | 4/15/2026 3:59:53 PM EST |
| 39.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.22 | -81.49% | 0.00 | 2 | 304 | 1.48 | 0.02 | 0.03 | -0.02 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,558 | 1.27 | 0.01 | 0.01 | -0.01 | 4/13/2026 | 4/15/2026 3:59:53 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 76 | 2.57 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:53 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 233 | 2.78 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:53 PM EST |
| 43.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.54 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:53 PM EST |
| 44.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.67 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 392 | 1.80 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:53 PM EST |
| 46.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 335 | 1.92 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:53 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 76 | 3.71 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:53 PM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 546 | 3.87 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:53 PM EST |
| 49.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 86 | 3.95 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 180 | 3.30 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 402 | 3.20 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 884 | 5.48 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 3 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 3 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 118 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 126 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 22 | 6.42 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1 | 5.97 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 32 | 5.54 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 91 | 5.13 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 86 | 4.72 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 212 | 4.34 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 26.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,549 | 2.06 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 3:59:53 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 35 | 3.59 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 3:59:53 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 95 | 3.23 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 3:59:53 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 343 | 1.37 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 231 | 2.59 | -0.01 | 0.01 | 0.00 | 4/10/2026 | 4/15/2026 3:59:53 PM EST |
| 31.00 | 0.00 | 0.60 | 0.30 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.97 | -0.03 | 0.03 | -0.02 | 4/7/2026 | 4/15/2026 3:59:53 PM EST |
| 32.00 | 0.00 | 0.80 | 0.40 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 87 | 1.87 | -0.08 | 0.07 | -0.07 | 4/10/2026 | 4/15/2026 3:59:53 PM EST |
| 33.00 | 0.00 | 0.80 | 0.40 | 0.20 | +0.05 | +33.34% | 0.01 | 1 | 94 | 1.50 | -0.18 | 0.13 | -0.13 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 34.00 | 0.00 | 0.80 | 0.40 | 0.54 | +0.39 | +260.00% | 0.01 | 9 | 80 | 1.10 | -0.35 | 0.19 | -0.18 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 35.00 | 0.45 | 1.40 | 0.93 | 0.90 | +0.68 | +309.10% | 0.03 | 15 | 113 | 0.75 | -0.55 | 0.20 | -0.19 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 36.00 | 1.20 | 2.25 | 1.73 | 0.89 | +0.39 | +78.00% | 0.05 | 12 | 293 | 1.45 | -0.73 | 0.17 | -0.16 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 37.00 | 2.25 | 3.00 | 2.63 | 1.32 | +0.62 | +88.58% | 0.07 | 2 | 108 | 1.51 | -0.86 | 0.11 | -0.11 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 38.00 | 2.20 | 4.00 | 3.10 | 1.82 | -0.93 | -33.82% | 0.08 | 1 | 46 | 1.79 | -0.93 | 0.06 | -0.06 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 39.00 | 2.70 | 5.00 | 3.85 | 3.27 | 0.00 | 0.00% | 0.10 | 0 | 85 | 2.05 | -0.98 | 0.03 | -0.02 | 4/13/2026 | 4/15/2026 3:59:53 PM EST |
| 40.00 | 3.70 | 6.00 | 4.85 | 4.65 | 0.00 | 0.00% | 0.12 | 0 | 150 | 2.28 | -0.99 | 0.01 | -0.01 | 4/9/2026 | 4/15/2026 3:59:53 PM EST |
| 41.00 | 4.70 | 6.90 | 5.80 | 3.77 | 0.00 | 0.00% | 0.14 | 0 | 336 | 2.37 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:53 PM EST |
| 42.00 | 5.70 | 7.90 | 6.80 | 6.15 | 0.00 | 0.00% | 0.16 | 0 | 80 | 2.58 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:53 PM EST |
| 43.00 | 6.70 | 8.90 | 7.80 | 7.15 | 0.00 | 0.00% | 0.18 | 0 | 34 | 2.77 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:53 PM EST |
| 44.00 | 8.10 | 10.00 | 9.05 | 8.70 | % | 0.21 | 1 | 43 | 3.11 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:53 PM EST | |
| 45.00 | 8.70 | 10.90 | 9.80 | 8.85 | 0.00 | 0.00% | 0.22 | 0 | 40 | 3.14 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:53 PM EST |
| 46.00 | 9.70 | 11.90 | 10.80 | % | 0.23 | 0 | 13 | 3.31 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 47.00 | 10.70 | 13.20 | 11.95 | 14.86 | 0.00 | 0.00% | 0.25 | 0 | 8 | 3.94 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 3:59:53 PM EST |
| 48.00 | 11.70 | 14.00 | 12.85 | % | 0.27 | 0 | 5 | 3.80 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 49.00 | 12.70 | 14.90 | 13.80 | % | 0.28 | 0 | 2 | 3.79 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 50.00 | 13.70 | 16.00 | 14.85 | 16.70 | 0.00 | 0.00% | 0.30 | 0 | 3 | 4.12 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 3:59:53 PM EST |
| 55.00 | 18.60 | 20.90 | 19.75 | % | 0.36 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 60.00 | 23.60 | 26.00 | 24.80 | % | 0.41 | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 65.00 | 28.60 | 31.20 | 29.90 | % | 0.46 | 0 | 0 | 6.32 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 70.00 | 33.60 | 36.20 | 34.90 | % | 0.50 | 0 | 0 | 6.82 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 75.00 | 38.60 | 41.20 | 39.90 | % | 0.53 | 0 | 0 | 7.27 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST |