Options Chain for ELDORADO GOLD CORP NEW COM (EGO) - $31.34 as of 5/26/2026 12:40:23 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 | 16.20 | 18.60 | 17.40 | 16.32 | 0.00 | 0.00% | 1.16 | 0 | 5 | 1.90 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 1:58:57 PM EST |
| 20.00 | 11.20 | 13.60 | 12.40 | % | 0.62 | 0 | 32 | 1.31 | 0.99 | 0.00 | 0.00 | 5/26/2026 1:58:57 PM EST | |||
| 21.00 | 10.30 | 12.60 | 11.45 | % | 0.55 | 0 | 3 | 1.21 | 0.98 | 0.01 | 0.00 | 5/26/2026 1:58:57 PM EST | |||
| 22.00 | 9.70 | 12.00 | 10.85 | 11.04 | 0.00 | 0.00% | 0.49 | 0 | 5 | 1.26 | 0.97 | 0.01 | -0.01 | 4/22/2026 | 5/26/2026 1:58:57 PM EST |
| 23.00 | 8.40 | 10.60 | 9.50 | % | 0.41 | 0 | 0 | 1.02 | 0.95 | 0.01 | -0.01 | 5/26/2026 1:58:57 PM EST | |||
| 24.00 | 7.90 | 10.10 | 9.00 | % | 0.38 | 0 | 0 | 1.10 | 0.93 | 0.02 | -0.01 | 5/26/2026 1:58:57 PM EST | |||
| 25.00 | 7.10 | 8.50 | 7.80 | 10.10 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.81 | 0.90 | 0.02 | -0.01 | 3/25/2026 | 5/26/2026 1:58:57 PM EST |
| 26.00 | 6.10 | 7.60 | 6.85 | % | 0.26 | 0 | 0 | 0.76 | 0.87 | 0.03 | -0.02 | 5/26/2026 1:58:57 PM EST | |||
| 27.00 | 5.40 | 6.80 | 6.10 | % | 0.23 | 0 | 5 | 0.74 | 0.83 | 0.03 | -0.02 | 5/26/2026 1:58:57 PM EST | |||
| 28.00 | 4.80 | 5.90 | 5.35 | 6.80 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.51 | 0.79 | 0.04 | -0.02 | 5/12/2026 | 5/26/2026 1:58:57 PM EST |
| 29.00 | 4.50 | 4.90 | 4.70 | 4.74 | 0.00 | 0.00% | 0.16 | 0 | 26 | 0.56 | 0.74 | 0.05 | -0.02 | 4/22/2026 | 5/26/2026 1:58:57 PM EST |
| 30.00 | 3.70 | 4.20 | 3.95 | 4.00 | +0.24 | +6.39% | 0.13 | 10 | 51 | 0.54 | 0.69 | 0.05 | -0.03 | 5/26/2026 | 5/26/2026 1:58:57 PM EST |
| 31.00 | 3.20 | 3.70 | 3.45 | 2.81 | 0.00 | 0.00% | 0.11 | 0 | 19 | 0.56 | 0.63 | 0.05 | -0.03 | 5/22/2026 | 5/26/2026 1:58:57 PM EST |
| 32.00 | 2.85 | 3.20 | 3.03 | 3.20 | +0.65 | +25.49% | 0.09 | 11 | 81 | 0.60 | 0.58 | 0.05 | -0.03 | 5/26/2026 | 5/26/2026 1:58:57 PM EST |
| 33.00 | 2.30 | 2.75 | 2.53 | 2.75 | +0.55 | +25.00% | 0.08 | 21 | 20 | 0.59 | 0.52 | 0.05 | -0.03 | 5/26/2026 | 5/26/2026 1:58:57 PM EST |
| 34.00 | 1.90 | 2.30 | 2.10 | 1.80 | 0.00 | 0.00% | 0.06 | 0 | 168 | 0.72 | 0.47 | 0.05 | -0.03 | 5/22/2026 | 5/26/2026 1:58:57 PM EST |
| 35.00 | 1.65 | 1.95 | 1.80 | 1.90 | +0.55 | +40.75% | 0.05 | 11 | 411 | 0.62 | 0.42 | 0.05 | -0.03 | 5/26/2026 | 5/26/2026 1:58:57 PM EST |
| 36.00 | 1.40 | 1.65 | 1.53 | 1.40 | +0.20 | +16.67% | 0.04 | 1 | 106 | 0.59 | 0.37 | 0.05 | -0.03 | 5/26/2026 | 5/26/2026 1:58:57 PM EST |
| 37.00 | 1.10 | 1.40 | 1.25 | 0.97 | 0.00 | 0.00% | 0.03 | 0 | 728 | 0.58 | 0.33 | 0.05 | -0.03 | 5/22/2026 | 5/26/2026 1:58:57 PM EST |
| 38.00 | 0.90 | 1.25 | 1.08 | 0.82 | 0.00 | 0.00% | 0.03 | 0 | 1,298 | 0.58 | 0.28 | 0.05 | -0.02 | 5/20/2026 | 5/26/2026 1:58:57 PM EST |
| 39.00 | 0.75 | 1.05 | 0.90 | 0.85 | +0.05 | +6.25% | 0.02 | 12 | 2,953 | 0.58 | 0.25 | 0.04 | -0.02 | 5/26/2026 | 5/26/2026 1:58:57 PM EST |
| 40.00 | 0.60 | 0.95 | 0.78 | 0.75 | +0.30 | +66.67% | 0.02 | 6 | 284 | 0.59 | 0.21 | 0.04 | -0.02 | 5/26/2026 | 5/26/2026 1:58:57 PM EST |
| 41.00 | 0.40 | 0.75 | 0.58 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.57 | 0.19 | 0.04 | -0.02 | 5/20/2026 | 5/26/2026 1:58:57 PM EST |
| 42.00 | 0.30 | 0.85 | 0.58 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.60 | 0.16 | 0.03 | -0.02 | 5/18/2026 | 5/26/2026 1:58:57 PM EST |
| 43.00 | 0.25 | 0.80 | 0.53 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.62 | 0.14 | 0.03 | -0.02 | 5/12/2026 | 5/26/2026 1:58:57 PM EST |
| 44.00 | 0.20 | 0.75 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.63 | 0.12 | 0.03 | -0.01 | 5/22/2026 | 5/26/2026 1:58:57 PM EST |
| 45.00 | 0.05 | 0.75 | 0.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 206 | 0.60 | 0.10 | 0.02 | -0.01 | 5/21/2026 | 5/26/2026 1:58:57 PM EST |
| 46.00 | 0.15 | 0.40 | 0.28 | 0.28 | -0.12 | -30.00% | 0.01 | 22 | 31 | 0.61 | 0.08 | 0.02 | -0.01 | 5/26/2026 | 5/26/2026 1:58:57 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.84 | 0.07 | 0.02 | -0.01 | 5/6/2026 | 5/26/2026 1:58:57 PM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.87 | 0.06 | 0.02 | -0.01 | 4/22/2026 | 5/26/2026 1:58:57 PM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.90 | 0.05 | 0.01 | -0.01 | 4/24/2026 | 5/26/2026 1:58:57 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 398 | 0.93 | 0.04 | 0.01 | -0.01 | 5/8/2026 | 5/26/2026 1:58:57 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 105 | 1.06 | 0.01 | 0.00 | 0.00 | 5/6/2026 | 5/26/2026 1:58:57 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.18 | 0.01 | 0.00 | 0.00 | 4/13/2026 | 5/26/2026 1:58:57 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 27 | 1.28 | 0.00 | 0.00 | 0.00 | 5/26/2026 1:58:57 PM EST | |||
| 70.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.06 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/26/2026 1:58:57 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 9 | 1.46 | 0.00 | 0.00 | 0.00 | 5/26/2026 1:58:57 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 | 1.70 | 0.00 | 0.00 | 0.00 | 5/26/2026 1:58:57 PM EST | |||
| 20.00 | 0.00 | 0.60 | 0.30 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.09 | -0.01 | 0.00 | 0.00 | 5/4/2026 | 5/26/2026 1:58:57 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.08 | -0.02 | 0.01 | 0.00 | 5/4/2026 | 5/26/2026 1:58:57 PM EST |
| 22.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.79 | -0.03 | 0.01 | -0.01 | 5/20/2026 | 5/26/2026 1:58:57 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.91 | -0.05 | 0.01 | -0.01 | 5/7/2026 | 5/26/2026 1:58:57 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.83 | -0.07 | 0.02 | -0.01 | 5/22/2026 | 5/26/2026 1:58:57 PM EST |
| 25.00 | 0.20 | 0.50 | 0.35 | 0.37 | +0.27 | +270.00% | 0.01 | 6 | 10 | 0.58 | -0.10 | 0.02 | -0.01 | 5/26/2026 | 5/26/2026 1:58:57 PM EST |
| 26.00 | 0.35 | 0.65 | 0.50 | 0.50 | -0.10 | -16.67% | 0.02 | 6 | 255 | 0.58 | -0.13 | 0.03 | -0.02 | 5/26/2026 | 5/26/2026 1:58:57 PM EST |
| 27.00 | 0.50 | 0.85 | 0.68 | 0.77 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.52 | -0.17 | 0.03 | -0.02 | 5/22/2026 | 5/26/2026 1:58:57 PM EST |
| 28.00 | 0.80 | 1.15 | 0.98 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.58 | -0.21 | 0.04 | -0.02 | 5/22/2026 | 5/26/2026 1:58:57 PM EST |
| 29.00 | 1.10 | 1.40 | 1.25 | 1.45 | 0.00 | 0.00% | 0.04 | 0 | 218 | 0.57 | -0.26 | 0.05 | -0.02 | 5/22/2026 | 5/26/2026 1:58:57 PM EST |
| 30.00 | 1.45 | 1.75 | 1.60 | 1.69 | 0.00 | 0.00% | 0.05 | 0 | 60 | 0.57 | -0.31 | 0.05 | -0.03 | 5/21/2026 | 5/26/2026 1:58:57 PM EST |
| 31.00 | 1.85 | 2.20 | 2.03 | 2.01 | -0.29 | -12.61% | 0.07 | 1 | 211 | 0.57 | -0.37 | 0.05 | -0.03 | 5/26/2026 | 5/26/2026 1:58:57 PM EST |
| 32.00 | 2.35 | 2.75 | 2.55 | 2.55 | -0.20 | -7.28% | 0.08 | 10 | 43 | 0.60 | -0.42 | 0.05 | -0.03 | 5/26/2026 | 5/26/2026 1:58:57 PM EST |
| 33.00 | 3.00 | 3.30 | 3.15 | 3.10 | -1.10 | -26.19% | 0.10 | 10 | 457 | 0.63 | -0.48 | 0.05 | -0.03 | 5/26/2026 | 5/26/2026 1:58:57 PM EST |
| 34.00 | 3.50 | 3.80 | 3.65 | 3.34 | 0.00 | 0.00% | 0.11 | 0 | 19 | 0.57 | -0.53 | 0.05 | -0.03 | 5/15/2026 | 5/26/2026 1:58:57 PM EST |
| 35.00 | 4.10 | 4.40 | 4.25 | 4.45 | -0.05 | -1.12% | 0.12 | 7 | 142 | 0.58 | -0.58 | 0.05 | -0.03 | 5/26/2026 | 5/26/2026 1:58:57 PM EST |
| 36.00 | 4.70 | 5.30 | 5.00 | 6.02 | 0.00 | 0.00% | 0.14 | 0 | 68 | 0.58 | -0.63 | 0.05 | -0.03 | 5/19/2026 | 5/26/2026 1:58:57 PM EST |
| 37.00 | 5.50 | 6.00 | 5.75 | 3.80 | 0.00 | 0.00% | 0.16 | 0 | 52 | 0.58 | -0.67 | 0.05 | -0.03 | 5/13/2026 | 5/26/2026 1:58:57 PM EST |
| 38.00 | 6.30 | 6.70 | 6.50 | 5.15 | 0.00 | 0.00% | 0.17 | 0 | 66 | 0.55 | -0.72 | 0.05 | -0.02 | 4/16/2026 | 5/26/2026 1:58:57 PM EST |
| 39.00 | 6.80 | 7.90 | 7.35 | 10.65 | 0.00 | 0.00% | 0.19 | 0 | 487 | 0.58 | -0.75 | 0.04 | -0.02 | 5/4/2026 | 5/26/2026 1:58:57 PM EST |
| 40.00 | 7.60 | 8.90 | 8.25 | 7.55 | 0.00 | 0.00% | 0.21 | 0 | 105 | 0.58 | -0.79 | 0.04 | -0.02 | 4/20/2026 | 5/26/2026 1:58:57 PM EST |
| 41.00 | 8.60 | 9.70 | 9.15 | 12.60 | 0.00 | 0.00% | 0.22 | 0 | 42 | 0.59 | -0.81 | 0.04 | -0.02 | 5/4/2026 | 5/26/2026 1:58:57 PM EST |
| 42.00 | 9.40 | 10.90 | 10.15 | 11.34 | 0.00 | 0.00% | 0.24 | 0 | 30 | 0.85 | -0.84 | 0.03 | -0.02 | 5/19/2026 | 5/26/2026 1:58:57 PM EST |
| 43.00 | 10.10 | 11.90 | 11.00 | % | 0.26 | 0 | 6 | 0.92 | -0.86 | 0.03 | -0.02 | 5/26/2026 1:58:57 PM EST | |||
| 44.00 | 10.80 | 13.10 | 11.95 | 12.30 | 0.00 | 0.00% | 0.27 | 0 | 35 | 1.01 | -0.88 | 0.03 | -0.01 | 3/30/2026 | 5/26/2026 1:58:57 PM EST |
| 45.00 | 11.70 | 14.10 | 12.90 | 13.00 | 0.00 | 0.00% | 0.29 | 0 | 12 | 1.05 | -0.90 | 0.02 | -0.01 | 3/23/2026 | 5/26/2026 1:58:57 PM EST |
| 46.00 | 12.70 | 15.10 | 13.90 | 16.43 | 0.00 | 0.00% | 0.30 | 0 | 14 | 1.09 | -0.92 | 0.02 | -0.01 | 4/29/2026 | 5/26/2026 1:58:57 PM EST |
| 47.00 | 13.70 | 16.10 | 14.90 | % | 0.32 | 0 | 34 | 1.13 | -0.93 | 0.02 | -0.01 | 5/26/2026 1:58:57 PM EST | |||
| 48.00 | 14.70 | 17.10 | 15.90 | 13.43 | 0.00 | 0.00% | 0.33 | 0 | 53 | 1.16 | -0.94 | 0.02 | -0.01 | 4/17/2026 | 5/26/2026 1:58:57 PM EST |
| 49.00 | 15.70 | 18.00 | 16.85 | % | 0.34 | 0 | 75 | 1.17 | -0.95 | 0.01 | -0.01 | 5/26/2026 1:58:57 PM EST | |||
| 50.00 | 16.60 | 18.90 | 17.75 | 17.00 | 0.00 | 0.00% | 0.35 | 0 | 124 | 1.18 | -0.96 | 0.01 | -0.01 | 3/31/2026 | 5/26/2026 1:58:57 PM EST |
| 55.00 | 21.30 | 24.10 | 22.70 | % | 0.41 | 0 | 4 | 1.38 | -0.99 | 0.00 | 0.00 | 5/26/2026 1:58:57 PM EST | |||
| 60.00 | 26.30 | 29.00 | 27.65 | % | 0.46 | 0 | 0 | 1.49 | -0.99 | 0.00 | 0.00 | 5/26/2026 1:58:57 PM EST | |||
| 65.00 | 31.30 | 34.00 | 32.65 | % | 0.50 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/26/2026 1:58:57 PM EST | |||
| 70.00 | 36.30 | 39.00 | 37.65 | % | 0.54 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/26/2026 1:58:57 PM EST | |||
| 75.00 | 41.20 | 43.90 | 42.55 | % | 0.57 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/26/2026 1:58:57 PM EST |