Options Chain for ELDORADO GOLD CORP NEW COM (EGO) - $31.66 as of 4/24/2026 11:20:22 AM 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 | 6.70 | 8.20 | 7.45 | 6.86 | 0.00 | 0.00% | 0.30 | 0 | 13 | 0.81 | 0.89 | 0.03 | -0.01 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 26.00 | 5.90 | 7.40 | 6.65 | % | 0.26 | 0 | 0 | 0.79 | 0.86 | 0.03 | -0.02 | 4/24/2026 4:00:03 PM EST | |||
| 27.00 | 5.10 | 6.60 | 5.85 | % | 0.22 | 0 | 0 | 0.75 | 0.82 | 0.04 | -0.02 | 4/24/2026 4:00:03 PM EST | |||
| 28.00 | 4.50 | 5.70 | 5.10 | 5.40 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.52 | 0.78 | 0.04 | -0.02 | 4/20/2026 | 4/24/2026 4:00:03 PM EST |
| 29.00 | 4.40 | 4.80 | 4.60 | % | 0.16 | 0 | 0 | 0.58 | 0.72 | 0.05 | -0.02 | 4/24/2026 4:00:03 PM EST | |||
| 30.00 | 3.70 | 4.20 | 3.95 | 3.60 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.57 | 0.67 | 0.05 | -0.02 | 4/22/2026 | 4/24/2026 4:00:03 PM EST |
| 31.00 | 3.10 | 3.50 | 3.30 | 3.20 | 0.00 | 0.00% | 0.11 | 0 | 574 | 0.55 | 0.61 | 0.06 | -0.02 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 32.00 | 2.60 | 2.95 | 2.78 | 2.55 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.54 | 0.55 | 0.06 | -0.03 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 33.00 | 2.15 | 2.55 | 2.35 | 2.35 | +0.20 | +9.31% | 0.07 | 13 | 8 | 0.55 | 0.49 | 0.06 | -0.03 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 34.00 | 1.75 | 2.15 | 1.95 | 2.21 | 0.00 | 0.00% | 0.06 | 0 | 376 | 0.54 | 0.44 | 0.06 | -0.03 | 4/22/2026 | 4/24/2026 4:00:03 PM EST |
| 35.00 | 1.55 | 1.85 | 1.70 | 1.85 | -0.15 | -7.50% | 0.05 | 2 | 572 | 0.56 | 0.39 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 36.00 | 1.20 | 1.60 | 1.40 | 2.10 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.56 | 0.34 | 0.05 | -0.02 | 4/20/2026 | 4/24/2026 4:00:03 PM EST |
| 37.00 | 1.15 | 1.40 | 1.28 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 139 | 0.59 | 0.30 | 0.05 | -0.02 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 38.00 | 0.80 | 1.25 | 1.03 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.58 | 0.26 | 0.05 | -0.02 | 4/17/2026 | 4/24/2026 4:00:03 PM EST |
| 39.00 | 0.60 | 1.05 | 0.83 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.57 | 0.23 | 0.04 | -0.02 | 4/20/2026 | 4/24/2026 4:00:03 PM EST |
| 40.00 | 0.55 | 0.95 | 0.75 | 0.70 | -0.15 | -17.65% | 0.02 | 2 | 18 | 0.59 | 0.20 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 41.00 | 0.45 | 0.85 | 0.65 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.60 | 0.18 | 0.03 | -0.02 | 4/20/2026 | 4/24/2026 4:00:03 PM EST |
| 42.00 | 0.30 | 0.90 | 0.60 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.61 | 0.16 | 0.03 | -0.02 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 43.00 | 0.40 | 0.80 | 0.60 | 0.52 | +0.07 | +15.56% | 0.01 | 1 | 172 | 0.66 | 0.14 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 44.00 | 0.25 | 0.90 | 0.58 | % | 0.01 | 0 | 0 | 0.67 | 0.12 | 0.03 | -0.01 | 4/24/2026 4:00:03 PM EST | |||
| 45.00 | 0.10 | 0.90 | 0.50 | % | 0.01 | 0 | 0 | 0.65 | 0.11 | 0.02 | -0.01 | 4/24/2026 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.85 | 0.04 | 0.01 | -0.01 | 4/24/2026 4:00:03 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 | 0.10 | 0.75 | 0.43 | % | 0.02 | 0 | 0 | 0.56 | -0.11 | 0.03 | -0.01 | 4/24/2026 4:00:03 PM EST | |||
| 26.00 | 0.45 | 0.85 | 0.65 | 0.55 | % | 0.03 | 8 | 0 | 0.60 | -0.14 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 4:00:03 PM EST | |
| 27.00 | 0.45 | 1.05 | 0.75 | % | 0.03 | 0 | 0 | 0.56 | -0.18 | 0.04 | -0.02 | 4/24/2026 4:00:03 PM EST | |||
| 28.00 | 0.85 | 1.15 | 1.00 | % | 0.04 | 0 | 0 | 0.55 | -0.22 | 0.04 | -0.02 | 4/24/2026 4:00:03 PM EST | |||
| 29.00 | 1.15 | 1.45 | 1.30 | 1.45 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.55 | -0.28 | 0.05 | -0.02 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 30.00 | 1.50 | 1.85 | 1.68 | 1.85 | 0.00 | 0.00% | 0.06 | 0 | 386 | 0.55 | -0.33 | 0.05 | -0.02 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 31.00 | 1.90 | 2.25 | 2.08 | 2.20 | 0.00 | 0.00% | 0.07 | 0 | 343 | 0.54 | -0.39 | 0.06 | -0.02 | 4/22/2026 | 4/24/2026 4:00:03 PM EST |
| 32.00 | 2.40 | 2.80 | 2.60 | 1.95 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.54 | -0.45 | 0.06 | -0.03 | 4/20/2026 | 4/24/2026 4:00:03 PM EST |
| 33.00 | 3.10 | 3.40 | 3.25 | 3.20 | +0.79 | +32.78% | 0.10 | 28 | 5 | 0.56 | -0.51 | 0.06 | -0.03 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 34.00 | 3.60 | 4.00 | 3.80 | 3.90 | -0.30 | -7.15% | 0.11 | 29 | 5 | 0.55 | -0.56 | 0.06 | -0.03 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 35.00 | 4.40 | 4.70 | 4.55 | 4.50 | -0.40 | -8.17% | 0.13 | 43 | 14 | 0.56 | -0.61 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 36.00 | 5.00 | 5.50 | 5.25 | 5.50 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.56 | -0.66 | 0.05 | -0.02 | 4/22/2026 | 4/24/2026 4:00:03 PM EST |
| 37.00 | 5.80 | 6.30 | 6.05 | 5.72 | 0.00 | 0.00% | 0.16 | 0 | 16 | 0.57 | -0.70 | 0.05 | -0.02 | 4/22/2026 | 4/24/2026 4:00:03 PM EST |
| 38.00 | 6.40 | 7.50 | 6.95 | 4.65 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.59 | -0.74 | 0.05 | -0.02 | 4/17/2026 | 4/24/2026 4:00:03 PM EST |
| 39.00 | 7.10 | 8.60 | 7.85 | 7.73 | 0.00 | 0.00% | 0.20 | 0 | 20 | 0.59 | -0.77 | 0.04 | -0.02 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 40.00 | 8.00 | 9.40 | 8.70 | 8.10 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.57 | -0.80 | 0.04 | -0.02 | 4/21/2026 | 4/24/2026 4:00:03 PM EST |
| 41.00 | 9.00 | 10.20 | 9.60 | 9.62 | % | 0.23 | 4 | 0 | 0.58 | -0.82 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 4:00:03 PM EST | |
| 42.00 | 9.80 | 11.20 | 10.50 | % | 0.25 | 0 | 0 | 0.83 | -0.84 | 0.03 | -0.02 | 4/24/2026 4:00:03 PM EST | |||
| 43.00 | 10.30 | 12.50 | 11.40 | % | 0.27 | 0 | 0 | 0.95 | -0.86 | 0.03 | -0.02 | 4/24/2026 4:00:03 PM EST | |||
| 44.00 | 11.20 | 13.40 | 12.30 | % | 0.28 | 0 | 0 | 0.96 | -0.88 | 0.03 | -0.01 | 4/24/2026 4:00:03 PM EST | |||
| 45.00 | 12.20 | 14.40 | 13.30 | % | 0.30 | 0 | 0 | 1.00 | -0.89 | 0.02 | -0.01 | 4/24/2026 4:00:03 PM EST | |||
| 50.00 | 17.00 | 19.40 | 18.20 | % | 0.36 | 0 | 0 | 1.18 | -0.96 | 0.01 | -0.01 | 4/24/2026 4:00:03 PM EST |