Options Chain for ELDORADO GOLD CORP NEW COM (EGO) - $43.79 as of 2/24/2026 7:54:14 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 | 27.80 | 31.50 | 29.65 | % | 2.12 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:50 PM EST | |||
| 15.00 | 26.80 | 30.60 | 28.70 | 23.48 | 0.00 | 0.00% | 1.91 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/24/2026 3:59:50 PM EST |
| 16.00 | 26.40 | 29.60 | 28.00 | % | 1.75 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:50 PM EST | |||
| 17.00 | 25.40 | 28.20 | 26.80 | % | 1.58 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:50 PM EST | |||
| 18.00 | 23.80 | 27.60 | 25.70 | % | 1.43 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:50 PM EST | |||
| 19.00 | 23.40 | 26.60 | 25.00 | 8.20 | 0.00 | 0.00% | 1.32 | 0 | 3 | 2.05 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 2/24/2026 3:59:50 PM EST |
| 20.00 | 22.40 | 25.50 | 23.95 | 22.70 | 0.00 | 0.00% | 1.20 | 0 | 3 | 1.95 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 3:59:50 PM EST |
| 21.00 | 20.80 | 24.50 | 22.65 | 6.35 | 0.00 | 0.00% | 1.08 | 0 | 4 | 1.84 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 2/24/2026 3:59:50 PM EST |
| 22.00 | 19.80 | 23.60 | 21.70 | 16.75 | 0.00 | 0.00% | 0.99 | 0 | 14 | 2.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/24/2026 3:59:50 PM EST |
| 23.00 | 18.80 | 22.60 | 20.70 | 18.42 | 0.00 | 0.00% | 0.90 | 0 | 11 | 1.90 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 2/24/2026 3:59:50 PM EST |
| 24.00 | 17.90 | 21.70 | 19.80 | 5.60 | 0.00 | 0.00% | 0.83 | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 2/24/2026 3:59:50 PM EST |
| 25.00 | 17.50 | 19.80 | 18.65 | 21.30 | 0.00 | 0.00% | 0.75 | 0 | 71 | 1.37 | 0.99 | 0.00 | 0.00 | 2/11/2026 | 2/24/2026 3:59:50 PM EST |
| 26.00 | 15.90 | 19.70 | 17.80 | 23.27 | 0.00 | 0.00% | 0.68 | 0 | 15 | 1.59 | 0.99 | 0.00 | 0.00 | 1/28/2026 | 2/24/2026 3:59:50 PM EST |
| 27.00 | 15.50 | 18.00 | 16.75 | 12.40 | 0.00 | 0.00% | 0.62 | 0 | 92 | 1.29 | 0.99 | 0.00 | 0.00 | 2/6/2026 | 2/24/2026 3:59:50 PM EST |
| 28.00 | 15.10 | 16.20 | 15.65 | 11.80 | 0.00 | 0.00% | 0.56 | 0 | 100 | 0.92 | 0.98 | 0.00 | -0.01 | 2/4/2026 | 2/24/2026 3:59:50 PM EST |
| 29.00 | 14.10 | 15.30 | 14.70 | 14.40 | 0.00 | 0.00% | 0.51 | 0 | 56 | 0.91 | 0.97 | 0.01 | -0.01 | 1/30/2026 | 2/24/2026 3:59:50 PM EST |
| 30.00 | 13.10 | 14.30 | 13.70 | 13.55 | 0.00 | 0.00% | 0.46 | 0 | 80 | 0.84 | 0.96 | 0.01 | -0.01 | 2/20/2026 | 2/24/2026 3:59:50 PM EST |
| 31.00 | 11.70 | 13.60 | 12.65 | 10.00 | 0.00 | 0.00% | 0.41 | 0 | 7 | 0.82 | 0.95 | 0.01 | -0.01 | 1/16/2026 | 2/24/2026 3:59:50 PM EST |
| 32.00 | 10.80 | 12.70 | 11.75 | 8.30 | 0.00 | 0.00% | 0.37 | 0 | 483 | 0.85 | 0.93 | 0.01 | -0.01 | 2/2/2026 | 2/24/2026 3:59:50 PM EST |
| 33.00 | 10.00 | 11.60 | 10.80 | 14.40 | 0.00 | 0.00% | 0.33 | 0 | 39 | 0.76 | 0.91 | 0.02 | -0.02 | 2/18/2026 | 2/24/2026 3:59:50 PM EST |
| 34.00 | 9.10 | 10.70 | 9.90 | 11.30 | 0.00 | 0.00% | 0.29 | 0 | 32 | 0.73 | 0.89 | 0.02 | -0.02 | 2/17/2026 | 2/24/2026 3:59:50 PM EST |
| 35.00 | 8.20 | 9.90 | 9.05 | 9.75 | 0.00 | 0.00% | 0.26 | 0 | 130 | 0.72 | 0.86 | 0.02 | -0.02 | 2/20/2026 | 2/24/2026 3:59:50 PM EST |
| 36.00 | 7.40 | 9.10 | 8.25 | 10.60 | 0.00 | 0.00% | 0.23 | 0 | 92 | 0.71 | 0.83 | 0.03 | -0.03 | 2/11/2026 | 2/24/2026 3:59:50 PM EST |
| 37.00 | 6.70 | 8.30 | 7.50 | 7.50 | 0.00 | 0.00% | 0.20 | 0 | 23 | 0.47 | 0.80 | 0.03 | -0.03 | 2/20/2026 | 2/24/2026 3:59:50 PM EST |
| 38.00 | 6.30 | 7.50 | 6.90 | 6.50 | -0.80 | -10.96% | 0.18 | 10 | 1,303 | 0.55 | 0.77 | 0.03 | -0.03 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 39.00 | 6.10 | 6.80 | 6.45 | 4.00 | 0.00 | 0.00% | 0.17 | 0 | 247 | 0.61 | 0.73 | 0.03 | -0.03 | 2/6/2026 | 2/24/2026 3:59:50 PM EST |
| 40.00 | 5.20 | 6.20 | 5.70 | 5.25 | -1.20 | -18.61% | 0.14 | 613 | 1,155 | 0.58 | 0.69 | 0.04 | -0.03 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 41.00 | 4.90 | 5.50 | 5.20 | 4.70 | -3.10 | -39.75% | 0.13 | 2 | 53 | 0.59 | 0.65 | 0.04 | -0.04 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 42.00 | 4.40 | 5.00 | 4.70 | 4.46 | -2.44 | -35.37% | 0.11 | 1 | 16 | 0.60 | 0.61 | 0.04 | -0.04 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 43.00 | 3.80 | 4.30 | 4.05 | 3.40 | -0.68 | -16.67% | 0.09 | 5 | 37 | 0.58 | 0.57 | 0.04 | -0.04 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 44.00 | 3.40 | 3.80 | 3.60 | 3.40 | -0.80 | -19.05% | 0.08 | 7 | 27 | 0.58 | 0.53 | 0.04 | -0.04 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 45.00 | 2.80 | 3.40 | 3.10 | 2.95 | -0.57 | -16.20% | 0.07 | 4 | 411 | 0.56 | 0.49 | 0.04 | -0.04 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 46.00 | 2.65 | 3.10 | 2.88 | 2.65 | -0.26 | -8.94% | 0.06 | 10 | 393 | 0.59 | 0.45 | 0.04 | -0.04 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 47.00 | 2.30 | 2.70 | 2.50 | 2.95 | 0.00 | 0.00% | 0.05 | 0 | 42 | 0.58 | 0.41 | 0.04 | -0.04 | 2/23/2026 | 2/24/2026 3:59:50 PM EST |
| 48.00 | 2.00 | 2.15 | 2.08 | 2.25 | -0.22 | -8.91% | 0.04 | 8 | 72 | 0.56 | 0.37 | 0.04 | -0.04 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 49.00 | 1.70 | 1.90 | 1.80 | 1.95 | -0.17 | -8.02% | 0.04 | 52 | 47 | 0.56 | 0.34 | 0.04 | -0.03 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 50.00 | 1.55 | 1.70 | 1.63 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 95 | 0.58 | 0.31 | 0.04 | -0.03 | 2/23/2026 | 2/24/2026 3:59:50 PM EST |
| 55.00 | 0.60 | 0.95 | 0.78 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.58 | 0.18 | 0.03 | -0.03 | 2/23/2026 | 2/24/2026 3:59:50 PM EST |
| 60.00 | 0.20 | 0.55 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 881 | 0.57 | 0.10 | 0.02 | -0.02 | 2/20/2026 | 2/24/2026 3:59:50 PM EST |
| 65.00 | 0.20 | 0.40 | 0.30 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.05 | 0.01 | -0.01 | 2/20/2026 | 2/24/2026 3:59:50 PM EST |
| 70.00 | 0.00 | 0.60 | 0.30 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.79 | 0.02 | 0.01 | -0.01 | 1/30/2026 | 2/24/2026 3:59:50 PM EST |
| 75.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.90 | 0.01 | 0.00 | 0.00 | 2/24/2026 3:59:50 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 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:50 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.96 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 2/24/2026 3:59:50 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 118 | 1.86 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 2/24/2026 3:59:50 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 126 | 1.76 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 2/24/2026 3:59:50 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 24 | 1.67 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 2/24/2026 3:59:50 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.58 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 2/24/2026 3:59:50 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 2/24/2026 3:59:50 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 32 | 1.41 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 2/24/2026 3:59:50 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 91 | 1.34 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 2/24/2026 3:59:50 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 86 | 1.26 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 2/24/2026 3:59:50 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 212 | 1.19 | -0.01 | 0.00 | 0.00 | 1/8/2026 | 2/24/2026 3:59:50 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,549 | 0.86 | -0.01 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 3:59:50 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.06 | -0.01 | 0.00 | 0.00 | 2/5/2026 | 2/24/2026 3:59:50 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.00 | -0.02 | 0.00 | -0.01 | 1/8/2026 | 2/24/2026 3:59:50 PM EST |
| 29.00 | 0.10 | 0.40 | 0.25 | 0.27 | -0.08 | -22.86% | 0.01 | 2 | 303 | 0.69 | -0.03 | 0.01 | -0.01 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 30.00 | 0.05 | 0.35 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 161 | 0.60 | -0.04 | 0.01 | -0.01 | 2/23/2026 | 2/24/2026 3:59:50 PM EST |
| 31.00 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.96 | -0.05 | 0.01 | -0.01 | 2/19/2026 | 2/24/2026 3:59:50 PM EST |
| 32.00 | 0.00 | 0.45 | 0.23 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.71 | -0.07 | 0.01 | -0.01 | 2/5/2026 | 2/24/2026 3:59:50 PM EST |
| 33.00 | 0.30 | 0.55 | 0.43 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.66 | -0.09 | 0.02 | -0.02 | 2/4/2026 | 2/24/2026 3:59:50 PM EST |
| 34.00 | 0.55 | 0.65 | 0.60 | 0.60 | -1.38 | -69.70% | 0.02 | 10 | 16 | 0.60 | -0.11 | 0.02 | -0.02 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 35.00 | 0.55 | 0.90 | 0.73 | 0.73 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.59 | -0.14 | 0.02 | -0.02 | 2/19/2026 | 2/24/2026 3:59:50 PM EST |
| 36.00 | 0.65 | 1.20 | 0.93 | 1.01 | -0.09 | -8.19% | 0.03 | 2 | 236 | 0.58 | -0.17 | 0.03 | -0.03 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 37.00 | 0.95 | 1.35 | 1.15 | 1.32 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.58 | -0.20 | 0.03 | -0.03 | 2/11/2026 | 2/24/2026 3:59:50 PM EST |
| 38.00 | 1.25 | 1.60 | 1.43 | 1.44 | -0.03 | -2.05% | 0.04 | 1 | 30 | 0.58 | -0.23 | 0.03 | -0.03 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 39.00 | 1.55 | 1.95 | 1.75 | 1.30 | 0.00 | 0.00% | 0.04 | 0 | 70 | 0.58 | -0.27 | 0.03 | -0.03 | 2/19/2026 | 2/24/2026 3:59:50 PM EST |
| 40.00 | 1.90 | 2.35 | 2.13 | 2.55 | -0.25 | -8.93% | 0.05 | 30 | 60 | 0.58 | -0.31 | 0.04 | -0.03 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 41.00 | 2.20 | 2.75 | 2.48 | 2.50 | 0.00 | 0.00% | 0.06 | 0 | 393 | 0.57 | -0.35 | 0.04 | -0.04 | 2/23/2026 | 2/24/2026 3:59:50 PM EST |
| 42.00 | 2.70 | 3.10 | 2.90 | 3.50 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.57 | -0.39 | 0.04 | -0.04 | 2/20/2026 | 2/24/2026 3:59:50 PM EST |
| 43.00 | 2.80 | 3.70 | 3.25 | 3.20 | -0.10 | -3.03% | 0.08 | 1 | 5 | 0.55 | -0.43 | 0.04 | -0.04 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 44.00 | 3.70 | 4.20 | 3.95 | 3.70 | -0.27 | -6.81% | 0.09 | 5 | 27 | 0.57 | -0.47 | 0.04 | -0.04 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 45.00 | 4.40 | 4.90 | 4.65 | 4.60 | -0.10 | -2.13% | 0.10 | 1 | 67 | 0.59 | -0.51 | 0.04 | -0.04 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 46.00 | 4.90 | 5.40 | 5.15 | 3.90 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.57 | -0.55 | 0.04 | -0.04 | 2/19/2026 | 2/24/2026 3:59:50 PM EST |
| 47.00 | 5.60 | 6.00 | 5.80 | 5.89 | +1.29 | +28.05% | 0.12 | 2 | 13 | 0.57 | -0.59 | 0.04 | -0.04 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 48.00 | 6.20 | 7.10 | 6.65 | 6.59 | 0.00 | 0.00% | 0.14 | 0 | 31 | 0.60 | -0.63 | 0.04 | -0.04 | 2/20/2026 | 2/24/2026 3:59:50 PM EST |
| 49.00 | 7.10 | 7.80 | 7.45 | 5.70 | 0.00 | 0.00% | 0.15 | 0 | 17 | 0.61 | -0.66 | 0.04 | -0.03 | 2/18/2026 | 2/24/2026 3:59:50 PM EST |
| 50.00 | 7.90 | 8.50 | 8.20 | 8.00 | 0.00 | 0.00% | 0.16 | 0 | 34 | 0.61 | -0.69 | 0.04 | -0.03 | 2/17/2026 | 2/24/2026 3:59:50 PM EST |
| 55.00 | 11.70 | 13.40 | 12.55 | 18.05 | 0.00 | 0.00% | 0.23 | 0 | 17 | 0.64 | -0.82 | 0.03 | -0.03 | 2/5/2026 | 2/24/2026 3:59:50 PM EST |
| 60.00 | 15.50 | 18.00 | 16.75 | % | 0.28 | 0 | 0 | 0.92 | -0.90 | 0.02 | -0.02 | 2/24/2026 3:59:50 PM EST | |||
| 65.00 | 20.80 | 22.80 | 21.80 | % | 0.34 | 0 | 0 | 1.01 | -0.95 | 0.01 | -0.01 | 2/24/2026 3:59:50 PM EST | |||
| 70.00 | 26.10 | 28.30 | 27.20 | % | 0.39 | 0 | 0 | 1.24 | -0.98 | 0.01 | -0.01 | 2/24/2026 3:59:50 PM EST | |||
| 75.00 | 30.20 | 32.70 | 31.45 | % | 0.42 | 0 | 0 | 1.21 | -0.99 | 0.00 | 0.00 | 2/24/2026 3:59:50 PM EST |