Options Chain for ELDORADO GOLD CORP NEW COM (EGO) - $33.80 as of 3/27/2026 9:32:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.30 | 20.80 | 19.05 | 24.45 | 0.00 | 0.00% | 1.27 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/27/2026 4:00:09 PM EST |
| 16.00 | 16.30 | 19.80 | 18.05 | % | 1.13 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:09 PM EST | |||
| 17.00 | 15.40 | 18.80 | 17.10 | % | 1.01 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:09 PM EST | |||
| 18.00 | 14.30 | 17.80 | 16.05 | % | 0.89 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:09 PM EST | |||
| 19.00 | 13.40 | 17.00 | 15.20 | % | 0.80 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:09 PM EST | |||
| 20.00 | 13.20 | 15.00 | 14.10 | 23.70 | 0.00 | 0.00% | 0.70 | 0 | 21 | 1.50 | 0.99 | 0.00 | 0.00 | 3/3/2026 | 3/27/2026 4:00:09 PM EST |
| 21.00 | 12.30 | 13.90 | 13.10 | % | 0.62 | 0 | 0 | 1.35 | 0.98 | 0.01 | 0.00 | 3/27/2026 4:00:09 PM EST | |||
| 22.00 | 10.60 | 12.70 | 11.65 | 17.05 | 0.00 | 0.00% | 0.53 | 0 | 4 | 1.17 | 0.97 | 0.01 | 0.00 | 2/2/2026 | 3/27/2026 4:00:09 PM EST |
| 23.00 | 10.50 | 11.90 | 11.20 | 5.30 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.16 | 0.96 | 0.01 | -0.01 | 10/21/2025 | 3/27/2026 4:00:09 PM EST |
| 24.00 | 8.80 | 11.00 | 9.90 | % | 0.41 | 0 | 0 | 1.10 | 0.94 | 0.02 | -0.01 | 3/27/2026 4:00:09 PM EST | |||
| 25.00 | 7.90 | 10.10 | 9.00 | 22.13 | 0.00 | 0.00% | 0.36 | 0 | 153 | 1.04 | 0.91 | 0.02 | -0.01 | 2/18/2026 | 3/27/2026 4:00:09 PM EST |
| 26.00 | 7.00 | 9.10 | 8.05 | 12.84 | 0.00 | 0.00% | 0.31 | 0 | 16 | 0.95 | 0.88 | 0.02 | -0.02 | 3/9/2026 | 3/27/2026 4:00:09 PM EST |
| 27.00 | 6.20 | 8.30 | 7.25 | 9.90 | 0.00 | 0.00% | 0.27 | 0 | 15 | 0.92 | 0.85 | 0.03 | -0.02 | 12/12/2025 | 3/27/2026 4:00:09 PM EST |
| 28.00 | 5.40 | 7.60 | 6.50 | 5.28 | 0.00 | 0.00% | 0.23 | 0 | 55 | 0.91 | 0.82 | 0.03 | -0.02 | 3/20/2026 | 3/27/2026 4:00:09 PM EST |
| 29.00 | 4.70 | 6.70 | 5.70 | 6.25 | 0.00 | 0.00% | 0.20 | 0 | 42 | 0.85 | 0.78 | 0.04 | -0.02 | 3/25/2026 | 3/27/2026 4:00:09 PM EST |
| 30.00 | 4.90 | 5.90 | 5.40 | 5.00 | 0.00 | 0.00% | 0.18 | 0 | 50 | 0.68 | 0.73 | 0.04 | -0.03 | 3/24/2026 | 3/27/2026 4:00:09 PM EST |
| 31.00 | 3.40 | 5.40 | 4.40 | 5.00 | 0.00 | 0.00% | 0.14 | 0 | 61 | 0.59 | 0.68 | 0.05 | -0.03 | 3/26/2026 | 3/27/2026 4:00:09 PM EST |
| 32.00 | 3.70 | 4.60 | 4.15 | 4.51 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.67 | 0.64 | 0.05 | -0.03 | 3/26/2026 | 3/27/2026 4:00:09 PM EST |
| 33.00 | 3.20 | 3.80 | 3.50 | 3.21 | 0.00 | 0.00% | 0.11 | 0 | 36 | 0.64 | 0.58 | 0.05 | -0.03 | 3/23/2026 | 3/27/2026 4:00:09 PM EST |
| 34.00 | 2.85 | 3.20 | 3.03 | 2.91 | 0.00 | 0.00% | 0.09 | 0 | 144 | 0.64 | 0.53 | 0.05 | -0.03 | 3/26/2026 | 3/27/2026 4:00:09 PM EST |
| 35.00 | 2.40 | 2.90 | 2.65 | 3.10 | 0.00 | 0.00% | 0.08 | 0 | 217 | 0.64 | 0.48 | 0.05 | -0.03 | 3/25/2026 | 3/27/2026 4:00:09 PM EST |
| 36.00 | 1.20 | 2.35 | 1.78 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 42 | 0.54 | 0.43 | 0.05 | -0.03 | 3/23/2026 | 3/27/2026 4:00:09 PM EST |
| 37.00 | 1.70 | 2.00 | 1.85 | 1.38 | 0.00 | 0.00% | 0.05 | 0 | 557 | 0.62 | 0.38 | 0.05 | -0.03 | 3/20/2026 | 3/27/2026 4:00:09 PM EST |
| 38.00 | 1.40 | 1.75 | 1.58 | 1.60 | +0.16 | +11.12% | 0.04 | 120 | 667 | 0.62 | 0.33 | 0.05 | -0.03 | 3/27/2026 | 3/27/2026 4:00:09 PM EST |
| 39.00 | 1.30 | 1.45 | 1.38 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 42 | 0.63 | 0.29 | 0.05 | -0.03 | 3/26/2026 | 3/27/2026 4:00:09 PM EST |
| 40.00 | 1.00 | 1.60 | 1.30 | 1.19 | 0.00 | 0.00% | 0.03 | 0 | 353 | 0.67 | 0.25 | 0.04 | -0.02 | 3/26/2026 | 3/27/2026 4:00:09 PM EST |
| 41.00 | 0.70 | 1.20 | 0.95 | 1.08 | -0.02 | -1.82% | 0.02 | 1 | 54 | 0.63 | 0.22 | 0.04 | -0.02 | 3/27/2026 | 3/27/2026 4:00:09 PM EST |
| 42.00 | 0.55 | 0.90 | 0.73 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 571 | 0.61 | 0.19 | 0.04 | -0.02 | 3/23/2026 | 3/27/2026 4:00:09 PM EST |
| 43.00 | 0.55 | 0.90 | 0.73 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.65 | 0.16 | 0.03 | -0.02 | 3/24/2026 | 3/27/2026 4:00:09 PM EST |
| 44.00 | 0.25 | 0.90 | 0.58 | 3.65 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.62 | 0.14 | 0.03 | -0.02 | 3/10/2026 | 3/27/2026 4:00:09 PM EST |
| 45.00 | 0.10 | 0.75 | 0.43 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 173 | 0.59 | 0.12 | 0.03 | -0.02 | 3/25/2026 | 3/27/2026 4:00:09 PM EST |
| 46.00 | 0.05 | 0.75 | 0.40 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.59 | 0.10 | 0.02 | -0.01 | 3/19/2026 | 3/27/2026 4:00:09 PM EST |
| 47.00 | 0.00 | 1.40 | 0.70 | 1.69 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.67 | 0.08 | 0.02 | -0.01 | 3/9/2026 | 3/27/2026 4:00:09 PM EST |
| 48.00 | 0.00 | 0.95 | 0.48 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.90 | 0.07 | 0.02 | -0.01 | 3/10/2026 | 3/27/2026 4:00:09 PM EST |
| 49.00 | 0.00 | 0.95 | 0.48 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.93 | 0.06 | 0.02 | -0.01 | 2/26/2026 | 3/27/2026 4:00:09 PM EST |
| 50.00 | 0.10 | 0.35 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 284 | 0.65 | 0.05 | 0.01 | -0.01 | 3/26/2026 | 3/27/2026 4:00:09 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.03 | 0.02 | 0.01 | 0.00 | 3/9/2026 | 3/27/2026 4:00:09 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 187 | 1.15 | 0.01 | 0.00 | 0.00 | 3/18/2026 | 3/27/2026 4:00:09 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 3/27/2026 4:00:09 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.44 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/27/2026 4:00:09 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/27/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:09 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:09 PM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:09 PM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:09 PM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:09 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 24 | 1.36 | -0.01 | 0.00 | 0.00 | 1/21/2026 | 3/27/2026 4:00:09 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.17 | -0.02 | 0.01 | 0.00 | 10/8/2025 | 3/27/2026 4:00:09 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.08 | -0.03 | 0.01 | 0.00 | 3/27/2026 4:00:09 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.99 | -0.04 | 0.01 | -0.01 | 3/24/2026 | 3/27/2026 4:00:09 PM EST |
| 24.00 | 0.15 | 0.55 | 0.35 | 0.25 | +0.05 | +25.00% | 0.01 | 18 | 25 | 0.71 | -0.06 | 0.02 | -0.01 | 3/27/2026 | 3/27/2026 4:00:09 PM EST |
| 25.00 | 0.25 | 0.50 | 0.38 | 0.40 | +0.07 | +21.22% | 0.02 | 10 | 10 | 0.67 | -0.09 | 0.02 | -0.01 | 3/27/2026 | 3/27/2026 4:00:09 PM EST |
| 26.00 | 0.35 | 0.65 | 0.50 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.66 | -0.12 | 0.02 | -0.02 | 3/26/2026 | 3/27/2026 4:00:09 PM EST |
| 27.00 | 0.50 | 0.75 | 0.63 | 0.57 | -0.53 | -48.19% | 0.02 | 1 | 38 | 0.63 | -0.15 | 0.03 | -0.02 | 3/27/2026 | 3/27/2026 4:00:09 PM EST |
| 28.00 | 0.70 | 1.05 | 0.88 | 0.88 | -0.32 | -26.67% | 0.03 | 4 | 13 | 0.65 | -0.18 | 0.03 | -0.02 | 3/27/2026 | 3/27/2026 4:00:09 PM EST |
| 29.00 | 0.95 | 1.45 | 1.20 | 1.10 | -0.70 | -38.89% | 0.04 | 7 | 12 | 0.66 | -0.22 | 0.04 | -0.02 | 3/27/2026 | 3/27/2026 4:00:09 PM EST |
| 30.00 | 1.20 | 1.60 | 1.40 | 2.70 | 0.00 | 0.00% | 0.05 | 0 | 235 | 0.63 | -0.27 | 0.04 | -0.03 | 3/23/2026 | 3/27/2026 4:00:09 PM EST |
| 31.00 | 1.65 | 2.05 | 1.85 | 1.75 | 0.00 | 0.00% | 0.06 | 0 | 37 | 0.65 | -0.32 | 0.05 | -0.03 | 3/26/2026 | 3/27/2026 4:00:09 PM EST |
| 32.00 | 2.00 | 2.55 | 2.28 | 1.97 | 0.00 | 0.00% | 0.07 | 0 | 33 | 0.65 | -0.36 | 0.05 | -0.03 | 3/26/2026 | 3/27/2026 4:00:09 PM EST |
| 33.00 | 2.50 | 3.10 | 2.80 | 3.30 | 0.00 | 0.00% | 0.08 | 0 | 64 | 0.66 | -0.42 | 0.05 | -0.03 | 3/23/2026 | 3/27/2026 4:00:09 PM EST |
| 34.00 | 3.00 | 3.70 | 3.35 | 3.60 | 0.00 | 0.00% | 0.10 | 0 | 114 | 0.66 | -0.47 | 0.05 | -0.03 | 3/23/2026 | 3/27/2026 4:00:09 PM EST |
| 35.00 | 3.10 | 4.10 | 3.60 | 4.00 | 0.00 | 0.00% | 0.10 | 0 | 142 | 0.59 | -0.52 | 0.05 | -0.03 | 3/26/2026 | 3/27/2026 4:00:09 PM EST |
| 36.00 | 4.10 | 4.70 | 4.40 | 4.00 | 0.00 | 0.00% | 0.12 | 0 | 49 | 0.63 | -0.57 | 0.05 | -0.03 | 3/25/2026 | 3/27/2026 4:00:09 PM EST |
| 37.00 | 4.80 | 5.40 | 5.10 | 5.56 | +0.89 | +19.06% | 0.14 | 2 | 37 | 0.63 | -0.62 | 0.05 | -0.03 | 3/27/2026 | 3/27/2026 4:00:09 PM EST |
| 38.00 | 5.20 | 6.10 | 5.65 | 5.22 | 0.00 | 0.00% | 0.15 | 0 | 89 | 0.59 | -0.67 | 0.05 | -0.03 | 3/25/2026 | 3/27/2026 4:00:09 PM EST |
| 39.00 | 6.00 | 6.80 | 6.40 | 5.88 | 0.00 | 0.00% | 0.16 | 0 | 52 | 0.59 | -0.71 | 0.05 | -0.03 | 3/25/2026 | 3/27/2026 4:00:09 PM EST |
| 40.00 | 6.80 | 7.60 | 7.20 | 7.00 | +0.15 | +2.19% | 0.18 | 2 | 87 | 0.59 | -0.75 | 0.04 | -0.02 | 3/27/2026 | 3/27/2026 4:00:09 PM EST |
| 41.00 | 7.60 | 8.60 | 8.10 | 10.83 | 0.00 | 0.00% | 0.20 | 0 | 12 | 0.61 | -0.78 | 0.04 | -0.02 | 3/23/2026 | 3/27/2026 4:00:09 PM EST |
| 42.00 | 8.20 | 9.40 | 8.80 | 9.20 | +1.05 | +12.89% | 0.21 | 1 | 74 | 0.50 | -0.81 | 0.04 | -0.02 | 3/27/2026 | 3/27/2026 4:00:09 PM EST |
| 43.00 | 9.00 | 11.10 | 10.05 | 4.35 | 0.00 | 0.00% | 0.23 | 0 | 25 | 0.96 | -0.84 | 0.03 | -0.02 | 3/10/2026 | 3/27/2026 4:00:09 PM EST |
| 44.00 | 10.00 | 11.30 | 10.65 | 12.35 | 0.00 | 0.00% | 0.24 | 0 | 10 | 0.80 | -0.86 | 0.03 | -0.02 | 3/19/2026 | 3/27/2026 4:00:09 PM EST |
| 45.00 | 11.00 | 12.40 | 11.70 | 10.49 | 0.00 | 0.00% | 0.26 | 0 | 30 | 0.87 | -0.88 | 0.03 | -0.02 | 3/25/2026 | 3/27/2026 4:00:09 PM EST |
| 46.00 | 11.90 | 13.10 | 12.50 | 14.35 | 0.00 | 0.00% | 0.27 | 0 | 7 | 0.82 | -0.90 | 0.02 | -0.01 | 3/20/2026 | 3/27/2026 4:00:09 PM EST |
| 47.00 | 12.50 | 14.80 | 13.65 | 14.65 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.05 | -0.92 | 0.02 | -0.01 | 3/23/2026 | 3/27/2026 4:00:09 PM EST |
| 48.00 | 13.60 | 15.70 | 14.65 | 15.59 | 0.00 | 0.00% | 0.31 | 0 | 15 | 1.06 | -0.93 | 0.02 | -0.01 | 3/23/2026 | 3/27/2026 4:00:09 PM EST |
| 49.00 | 14.60 | 16.70 | 15.65 | % | 0.32 | 0 | 0 | 1.10 | -0.94 | 0.02 | -0.01 | 3/27/2026 4:00:09 PM EST | |||
| 50.00 | 15.60 | 17.20 | 16.40 | % | 0.33 | 0 | 0 | 0.99 | -0.95 | 0.01 | -0.01 | 3/27/2026 4:00:09 PM EST | |||
| 55.00 | 19.80 | 22.40 | 21.10 | % | 0.38 | 0 | 0 | 1.20 | -0.98 | 0.01 | 0.00 | 3/27/2026 4:00:09 PM EST | |||
| 60.00 | 25.10 | 27.80 | 26.45 | 18.95 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.46 | -0.99 | 0.00 | 0.00 | 3/4/2026 | 3/27/2026 4:00:09 PM EST |
| 65.00 | 30.10 | 32.70 | 31.40 | % | 0.48 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:09 PM EST | |||
| 70.00 | 35.10 | 37.70 | 36.40 | % | 0.52 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:09 PM EST | |||
| 75.00 | 40.10 | 42.70 | 41.40 | % | 0.55 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:09 PM EST |