Options Chain for ELDORADO GOLD CORP NEW COM (EGO) - $38.44 as of 8/14/2026 2:50:24 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 | 23.00 | 26.20 | 24.60 | 12.55 | 0.00 | 0.00% | 1.64 | 0 | 9 | 6.75 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/14/2026 4:00:07 PM EST |
| 18.00 | 20.00 | 23.50 | 21.75 | % | 1.21 | 0 | 0 | 6.02 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 20.00 | 18.10 | 21.10 | 19.60 | 9.40 | 0.00 | 0.00% | 0.98 | 0 | 21 | 4.94 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 8/14/2026 4:00:07 PM EST |
| 21.00 | 17.00 | 20.30 | 18.65 | % | 0.89 | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 22.00 | 16.00 | 19.40 | 17.70 | 6.05 | 0.00 | 0.00% | 0.80 | 0 | 3 | 4.69 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/14/2026 4:00:07 PM EST |
| 23.00 | 15.00 | 18.40 | 16.70 | 15.05 | 0.00 | 0.00% | 0.73 | 0 | 8 | 4.43 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:07 PM EST |
| 24.00 | 14.00 | 17.10 | 15.55 | 6.00 | 0.00 | 0.00% | 0.65 | 0 | 6 | 3.89 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 4:00:07 PM EST |
| 25.00 | 13.00 | 16.50 | 14.75 | 9.09 | 0.00 | 0.00% | 0.59 | 0 | 17 | 4.01 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:07 PM EST |
| 26.00 | 12.00 | 14.00 | 13.00 | 12.51 | 0.00 | 0.00% | 0.50 | 0 | 36 | 2.28 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 27.00 | 11.30 | 13.40 | 12.35 | 8.00 | 0.00 | 0.00% | 0.46 | 0 | 25 | 2.58 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:07 PM EST |
| 28.00 | 10.20 | 12.60 | 11.40 | 12.00 | 0.00 | 0.00% | 0.41 | 0 | 281 | 2.58 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:07 PM EST |
| 29.00 | 9.20 | 11.70 | 10.45 | 8.10 | 0.00 | 0.00% | 0.36 | 0 | 32 | 2.48 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:07 PM EST |
| 30.00 | 9.20 | 10.10 | 9.65 | 10.20 | 0.00 | 0.00% | 0.32 | 0 | 295 | 1.76 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:07 PM EST |
| 31.00 | 7.30 | 9.70 | 8.50 | 7.91 | 0.00 | 0.00% | 0.27 | 0 | 375 | 2.11 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 32.00 | 7.00 | 8.30 | 7.65 | 8.01 | -0.29 | -3.50% | 0.24 | 34 | 267 | 1.63 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 33.00 | 5.40 | 7.60 | 6.50 | 7.20 | 0.00 | 0.00% | 0.20 | 0 | 249 | 1.69 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:07 PM EST |
| 34.00 | 4.80 | 5.90 | 5.35 | 5.77 | +1.02 | +21.48% | 0.16 | 7 | 1,149 | 1.16 | 1.00 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 35.00 | 4.10 | 6.50 | 5.30 | 4.50 | +0.45 | +11.12% | 0.15 | 8 | 1,211 | 1.86 | 0.97 | 0.05 | -0.01 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 36.00 | 2.35 | 5.00 | 3.68 | 3.75 | -0.55 | -12.80% | 0.10 | 5 | 770 | 1.39 | 0.91 | 0.07 | -0.03 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 37.00 | 2.20 | 4.40 | 3.30 | 2.90 | +0.35 | +13.73% | 0.09 | 5 | 494 | 1.40 | 0.82 | 0.09 | -0.05 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 38.00 | 1.95 | 2.80 | 2.38 | 1.93 | +0.45 | +30.41% | 0.06 | 3 | 199 | 0.66 | 0.72 | 0.11 | -0.06 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 39.00 | 1.30 | 1.65 | 1.48 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 192 | 0.63 | 0.59 | 0.13 | -0.08 | 8/12/2026 | 8/14/2026 4:00:07 PM EST |
| 40.00 | 0.00 | 2.05 | 1.03 | 0.88 | +0.16 | +22.23% | 0.03 | 94 | 503 | 1.04 | 0.46 | 0.13 | -0.08 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 41.00 | 0.40 | 0.80 | 0.60 | 0.65 | +0.20 | +44.45% | 0.01 | 10 | 120 | 0.53 | 0.34 | 0.12 | -0.07 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 42.00 | 0.05 | 0.55 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 122 | 0.47 | 0.24 | 0.10 | -0.07 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 43.00 | 0.15 | 0.70 | 0.43 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.68 | 0.16 | 0.08 | -0.05 | 8/11/2026 | 8/14/2026 4:00:07 PM EST |
| 44.00 | 0.05 | 0.40 | 0.23 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.62 | 0.10 | 0.05 | -0.04 | 8/12/2026 | 8/14/2026 4:00:07 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.82 | 0.06 | 0.04 | -0.03 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 46.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 753 | 1.21 | 0.03 | 0.02 | -0.02 | 8/11/2026 | 8/14/2026 4:00:07 PM EST |
| 47.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.14 | -63.64% | 0.00 | 1 | 51 | 0.84 | 0.02 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 48.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.29 | 0.01 | 0.01 | -0.01 | 6/18/2026 | 8/14/2026 4:00:07 PM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.53 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 4:00:07 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 582 | 1.13 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:07 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 68 | 2.02 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/14/2026 4:00:07 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 151 | 2.36 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/14/2026 4:00:07 PM EST |
| 65.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 303 | 2.70 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 8/14/2026 4:00:07 PM EST |
| 70.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 1 | 3.02 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 75.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 32 | 3.27 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 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 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 5.67 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.74 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 8/14/2026 4:00:07 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.06 | -0.09 | -60.00% | 0.01 | 2 | 23 | 3.35 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.11 | -0.09 | -45.00% | 0.01 | 2 | 8 | 2.94 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 22.00 | 0.00 | 0.55 | 0.28 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.19 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 4:00:07 PM EST |
| 23.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.58 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 4:00:07 PM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 29 | 2.41 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:07 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 228 | 1.80 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:07 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 332 | 1.80 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:07 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 171 | 2.48 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:07 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 480 | 2.30 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:07 PM EST |
| 29.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 150 | 2.31 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:07 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 849 | 1.96 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:07 PM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9,576 | 1.29 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:07 PM EST |
| 32.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 304 | 1.22 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:07 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 204 | 1.46 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:07 PM EST |
| 34.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 259 | 0.99 | 0.00 | 0.01 | 0.00 | 8/12/2026 | 8/14/2026 4:00:07 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.10 | -50.00% | 0.01 | 44 | 443 | 0.85 | -0.03 | 0.05 | -0.01 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 36.00 | 0.00 | 0.45 | 0.23 | 0.15 | -0.20 | -57.15% | 0.01 | 3 | 93 | 0.79 | -0.09 | 0.07 | -0.03 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 37.00 | 0.00 | 0.70 | 0.35 | 0.31 | -0.29 | -48.34% | 0.01 | 1 | 118 | 0.79 | -0.17 | 0.09 | -0.05 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 38.00 | 0.35 | 0.60 | 0.48 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 130 | 0.50 | -0.28 | 0.11 | -0.06 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 39.00 | 0.20 | 1.35 | 0.78 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 231 | 0.47 | -0.41 | 0.13 | -0.08 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 40.00 | 1.15 | 2.20 | 1.68 | 1.40 | 0.00 | 0.00% | 0.04 | 0 | 99 | 0.65 | -0.54 | 0.13 | -0.08 | 8/12/2026 | 8/14/2026 4:00:07 PM EST |
| 41.00 | 0.85 | 3.10 | 1.98 | 3.60 | 0.00 | 0.00% | 0.05 | 0 | 59 | 1.02 | -0.66 | 0.12 | -0.07 | 8/7/2026 | 8/14/2026 4:00:07 PM EST |
| 42.00 | 1.85 | 4.00 | 2.93 | 8.10 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.14 | -0.76 | 0.10 | -0.07 | 4/10/2026 | 8/14/2026 4:00:07 PM EST |
| 43.00 | 2.70 | 4.70 | 3.70 | 5.25 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.14 | -0.84 | 0.08 | -0.05 | 8/10/2026 | 8/14/2026 4:00:07 PM EST |
| 44.00 | 3.60 | 5.60 | 4.60 | 16.50 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.22 | -0.90 | 0.05 | -0.04 | 7/20/2026 | 8/14/2026 4:00:07 PM EST |
| 45.00 | 4.40 | 6.40 | 5.40 | 11.20 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.22 | -0.94 | 0.04 | -0.03 | 6/2/2026 | 8/14/2026 4:00:07 PM EST |
| 46.00 | 5.90 | 7.10 | 6.50 | 17.55 | 0.00 | 0.00% | 0.14 | 0 | 27 | 1.15 | -0.97 | 0.02 | -0.02 | 6/11/2026 | 8/14/2026 4:00:07 PM EST |
| 47.00 | 6.10 | 8.90 | 7.50 | % | 0.16 | 0 | 0 | 1.73 | -0.98 | 0.01 | -0.01 | 8/14/2026 4:00:07 PM EST | |||
| 48.00 | 7.40 | 9.70 | 8.55 | % | 0.18 | 0 | 0 | 1.73 | -0.99 | 0.01 | -0.01 | 8/14/2026 4:00:07 PM EST | |||
| 49.00 | 8.40 | 10.70 | 9.55 | % | 0.19 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 50.00 | 9.50 | 11.90 | 10.70 | % | 0.21 | 0 | 5 | 2.04 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 55.00 | 14.50 | 16.90 | 15.70 | 21.03 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 8/14/2026 4:00:07 PM EST |
| 60.00 | 19.40 | 21.50 | 20.45 | % | 0.34 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 65.00 | 24.20 | 26.90 | 25.55 | % | 0.39 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 70.00 | 29.40 | 31.90 | 30.65 | % | 0.44 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 75.00 | 33.90 | 36.90 | 35.40 | % | 0.47 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST |