Options Chain for ELDORADO GOLD CORP NEW COM (EGO) - $32.09 as of 7/23/2026 1:53:51 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 | 15.70 | 18.90 | 17.30 | 12.55 | 0.00 | 0.00% | 1.15 | 0 | 9 | 3.19 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/23/2026 2:59:08 PM EST |
| 18.00 | 12.70 | 15.30 | 14.00 | % | 0.78 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 7/23/2026 2:59:08 PM EST | |||
| 20.00 | 10.70 | 13.20 | 11.95 | 9.40 | 0.00 | 0.00% | 0.60 | 0 | 21 | 1.53 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 7/23/2026 2:59:08 PM EST |
| 21.00 | 9.70 | 12.30 | 11.00 | % | 0.52 | 0 | 0 | 1.27 | 0.99 | 0.00 | 0.00 | 7/23/2026 2:59:08 PM EST | |||
| 22.00 | 8.70 | 11.40 | 10.05 | 6.05 | 0.00 | 0.00% | 0.46 | 0 | 3 | 1.02 | 0.98 | 0.01 | -0.01 | 7/17/2026 | 7/23/2026 2:59:08 PM EST |
| 23.00 | 7.70 | 10.40 | 9.05 | 5.52 | 0.00 | 0.00% | 0.39 | 0 | 8 | 1.05 | 0.97 | 0.01 | -0.01 | 7/16/2026 | 7/23/2026 2:59:08 PM EST |
| 24.00 | 6.80 | 9.50 | 8.15 | 6.00 | 0.00 | 0.00% | 0.34 | 0 | 6 | 0.95 | 0.95 | 0.02 | -0.01 | 7/21/2026 | 7/23/2026 2:59:08 PM EST |
| 25.00 | 5.90 | 8.50 | 7.20 | 6.00 | 0.00 | 0.00% | 0.29 | 0 | 18 | 0.85 | 0.92 | 0.03 | -0.02 | 7/21/2026 | 7/23/2026 2:59:08 PM EST |
| 26.00 | 5.30 | 6.40 | 5.85 | 6.70 | 0.00 | 0.00% | 0.22 | 0 | 23 | 0.80 | 0.89 | 0.03 | -0.02 | 7/22/2026 | 7/23/2026 2:59:08 PM EST |
| 27.00 | 4.40 | 6.80 | 5.60 | 5.20 | +2.80 | +116.67% | 0.21 | 4 | 17 | 0.65 | 0.85 | 0.04 | -0.03 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 28.00 | 3.70 | 5.50 | 4.60 | 4.76 | 0.00 | 0.00% | 0.16 | 0 | 310 | 0.48 | 0.80 | 0.05 | -0.03 | 7/22/2026 | 7/23/2026 2:59:08 PM EST |
| 29.00 | 3.70 | 4.20 | 3.95 | 2.35 | 0.00 | 0.00% | 0.14 | 0 | 27 | 0.62 | 0.74 | 0.06 | -0.03 | 7/21/2026 | 7/23/2026 2:59:08 PM EST |
| 30.00 | 3.10 | 3.50 | 3.30 | 3.19 | -0.21 | -6.18% | 0.11 | 2 | 300 | 0.61 | 0.67 | 0.07 | -0.04 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 31.00 | 2.45 | 2.90 | 2.68 | 2.66 | -0.34 | -11.34% | 0.09 | 1 | 623 | 0.60 | 0.60 | 0.07 | -0.04 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 32.00 | 1.90 | 2.40 | 2.15 | 1.95 | -0.37 | -15.95% | 0.07 | 4 | 293 | 0.59 | 0.53 | 0.07 | -0.04 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 33.00 | 1.50 | 1.95 | 1.73 | 1.58 | -0.29 | -15.51% | 0.05 | 3 | 295 | 0.60 | 0.45 | 0.07 | -0.04 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 34.00 | 1.15 | 1.50 | 1.33 | 1.30 | -0.18 | -12.17% | 0.04 | 1 | 1,332 | 0.59 | 0.38 | 0.07 | -0.04 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 35.00 | 0.85 | 1.30 | 1.08 | 1.05 | -0.07 | -6.25% | 0.03 | 14 | 762 | 0.61 | 0.32 | 0.07 | -0.03 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 36.00 | 0.60 | 0.90 | 0.75 | 0.80 | -0.10 | -11.12% | 0.02 | 1 | 489 | 0.60 | 0.27 | 0.06 | -0.03 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 37.00 | 0.45 | 0.80 | 0.63 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 414 | 0.62 | 0.22 | 0.05 | -0.03 | 7/22/2026 | 7/23/2026 2:59:08 PM EST |
| 38.00 | 0.05 | 0.65 | 0.35 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 157 | 0.62 | 0.18 | 0.05 | -0.03 | 7/22/2026 | 7/23/2026 2:59:08 PM EST |
| 39.00 | 0.20 | 1.15 | 0.68 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 90 | 0.65 | 0.14 | 0.04 | -0.02 | 7/22/2026 | 7/23/2026 2:59:08 PM EST |
| 40.00 | 0.15 | 0.65 | 0.40 | 0.40 | +0.05 | +14.29% | 0.01 | 1 | 485 | 0.68 | 0.12 | 0.03 | -0.02 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 41.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.89 | 0.09 | 0.03 | -0.02 | 7/22/2026 | 7/23/2026 2:59:08 PM EST |
| 42.00 | 0.00 | 1.15 | 0.58 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.94 | 0.07 | 0.02 | -0.01 | 7/7/2026 | 7/23/2026 2:59:08 PM EST |
| 43.00 | 0.00 | 0.85 | 0.43 | 0.17 | -0.04 | -19.05% | 0.01 | 21 | 76 | 0.69 | 0.06 | 0.02 | -0.01 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 44.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.04 | 0.04 | 0.02 | -0.01 | 7/21/2026 | 7/23/2026 2:59:08 PM EST |
| 45.00 | 0.05 | 0.50 | 0.28 | 0.05 | -0.10 | -66.67% | 0.01 | 2 | 162 | 0.67 | 0.04 | 0.01 | -0.01 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 46.00 | 0.00 | 1.15 | 0.58 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.13 | 0.02 | 0.01 | -0.01 | 4/28/2026 | 7/23/2026 2:59:08 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.17 | 0.02 | 0.01 | 0.00 | 6/18/2026 | 7/23/2026 2:59:08 PM EST |
| 48.00 | 0.00 | 1.05 | 0.53 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.35 | 0.01 | 0.01 | 0.00 | 6/18/2026 | 7/23/2026 2:59:08 PM EST |
| 49.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.25 | 0.01 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 2:59:08 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 582 | 1.29 | 0.01 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 2:59:08 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 68 | 1.42 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/23/2026 2:59:08 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 151 | 1.63 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/23/2026 2:59:08 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 303 | 1.50 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/23/2026 2:59:08 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 7/23/2026 2:59:08 PM EST | |||
| 75.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 32 | 2.36 | 0.00 | 0.00 | 0.00 | 7/23/2026 2:59:08 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 | 2.23 | 0.00 | 0.00 | 0.00 | 7/23/2026 2:59:08 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.78 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 7/23/2026 2:59:08 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.52 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/23/2026 2:59:08 PM EST |
| 21.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 4 | 1.40 | -0.01 | 0.00 | 0.00 | 6/11/2026 | 7/23/2026 2:59:08 PM EST |
| 22.00 | 0.00 | 1.15 | 0.58 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 16 | 1.28 | -0.02 | 0.01 | -0.01 | 7/22/2026 | 7/23/2026 2:59:08 PM EST |
| 23.00 | 0.00 | 1.95 | 0.98 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 9 | 1.17 | -0.03 | 0.01 | -0.01 | 7/20/2026 | 7/23/2026 2:59:08 PM EST |
| 24.00 | 0.00 | 2.25 | 1.13 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 26 | 1.06 | -0.05 | 0.02 | -0.01 | 7/22/2026 | 7/23/2026 2:59:08 PM EST |
| 25.00 | 0.15 | 0.65 | 0.40 | 0.25 | +0.07 | +38.89% | 0.02 | 2 | 226 | 0.69 | -0.08 | 0.03 | -0.02 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 26.00 | 0.00 | 0.45 | 0.23 | 0.35 | +0.10 | +40.00% | 0.01 | 2 | 337 | 0.66 | -0.11 | 0.03 | -0.02 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 27.00 | 0.25 | 0.55 | 0.40 | 0.45 | -0.04 | -8.17% | 0.01 | 2 | 199 | 0.62 | -0.15 | 0.04 | -0.03 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 28.00 | 0.45 | 0.75 | 0.60 | 0.65 | +0.05 | +8.34% | 0.02 | 5 | 484 | 0.62 | -0.20 | 0.05 | -0.03 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 29.00 | 0.65 | 1.05 | 0.85 | 0.97 | +0.05 | +5.44% | 0.03 | 1 | 197 | 0.62 | -0.26 | 0.06 | -0.03 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 30.00 | 1.00 | 1.40 | 1.20 | 1.34 | +0.14 | +11.67% | 0.04 | 536 | 809 | 0.61 | -0.33 | 0.07 | -0.04 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 31.00 | 1.40 | 1.85 | 1.63 | 1.80 | +0.16 | +9.76% | 0.05 | 8,009 | 299 | 0.61 | -0.40 | 0.07 | -0.04 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 32.00 | 1.85 | 2.35 | 2.10 | 2.35 | +0.40 | +20.52% | 0.07 | 1 | 221 | 0.60 | -0.47 | 0.07 | -0.04 | 7/23/2026 | 7/23/2026 2:59:08 PM EST |
| 33.00 | 2.40 | 2.90 | 2.65 | 4.00 | 0.00 | 0.00% | 0.08 | 0 | 123 | 0.60 | -0.55 | 0.07 | -0.04 | 7/21/2026 | 7/23/2026 2:59:08 PM EST |
| 34.00 | 3.10 | 3.50 | 3.30 | 3.00 | 0.00 | 0.00% | 0.10 | 0 | 200 | 0.59 | -0.62 | 0.07 | -0.04 | 7/6/2026 | 7/23/2026 2:59:08 PM EST |
| 35.00 | 3.80 | 4.20 | 4.00 | 5.40 | 0.00 | 0.00% | 0.11 | 0 | 424 | 0.58 | -0.68 | 0.07 | -0.03 | 7/9/2026 | 7/23/2026 2:59:08 PM EST |
| 36.00 | 4.50 | 5.00 | 4.75 | 4.70 | 0.00 | 0.00% | 0.13 | 0 | 72 | 0.59 | -0.73 | 0.06 | -0.03 | 7/7/2026 | 7/23/2026 2:59:08 PM EST |
| 37.00 | 4.60 | 6.80 | 5.70 | 9.25 | 0.00 | 0.00% | 0.15 | 0 | 92 | 0.60 | -0.78 | 0.05 | -0.03 | 7/20/2026 | 7/23/2026 2:59:08 PM EST |
| 38.00 | 5.50 | 7.90 | 6.70 | 9.86 | 0.00 | 0.00% | 0.18 | 0 | 82 | 0.77 | -0.82 | 0.05 | -0.03 | 7/16/2026 | 7/23/2026 2:59:08 PM EST |
| 39.00 | 6.10 | 8.70 | 7.40 | 8.35 | 0.00 | 0.00% | 0.19 | 0 | 60 | 1.10 | -0.86 | 0.04 | -0.02 | 4/24/2026 | 7/23/2026 2:59:08 PM EST |
| 40.00 | 7.00 | 9.60 | 8.30 | 11.93 | 0.00 | 0.00% | 0.21 | 0 | 72 | 1.17 | -0.88 | 0.03 | -0.02 | 5/4/2026 | 7/23/2026 2:59:08 PM EST |
| 41.00 | 7.90 | 10.60 | 9.25 | 12.84 | 0.00 | 0.00% | 0.23 | 0 | 58 | 1.16 | -0.91 | 0.03 | -0.02 | 6/10/2026 | 7/23/2026 2:59:08 PM EST |
| 42.00 | 9.10 | 11.60 | 10.35 | 8.10 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.45 | -0.93 | 0.02 | -0.01 | 4/10/2026 | 7/23/2026 2:59:08 PM EST |
| 43.00 | 10.10 | 12.60 | 11.35 | % | 0.26 | 0 | 0 | 1.34 | -0.94 | 0.02 | -0.01 | 7/23/2026 2:59:08 PM EST | |||
| 44.00 | 10.50 | 13.50 | 12.00 | 16.50 | 0.00 | 0.00% | 0.27 | 0 | 70 | 1.36 | -0.96 | 0.02 | -0.01 | 7/20/2026 | 7/23/2026 2:59:08 PM EST |
| 45.00 | 11.80 | 14.50 | 13.15 | 11.20 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.45 | -0.96 | 0.01 | -0.01 | 6/2/2026 | 7/23/2026 2:59:08 PM EST |
| 46.00 | 12.80 | 15.50 | 14.15 | 17.55 | 0.00 | 0.00% | 0.31 | 0 | 27 | 1.43 | -0.98 | 0.01 | -0.01 | 6/11/2026 | 7/23/2026 2:59:08 PM EST |
| 47.00 | 14.00 | 17.20 | 15.60 | % | 0.33 | 0 | 0 | 1.68 | -0.98 | 0.01 | 0.00 | 7/23/2026 2:59:08 PM EST | |||
| 48.00 | 15.00 | 17.60 | 16.30 | % | 0.34 | 0 | 0 | 1.73 | -0.99 | 0.01 | 0.00 | 7/23/2026 2:59:08 PM EST | |||
| 49.00 | 16.00 | 18.80 | 17.40 | % | 0.36 | 0 | 0 | 1.64 | -0.99 | 0.00 | 0.00 | 7/23/2026 2:59:08 PM EST | |||
| 50.00 | 17.10 | 19.90 | 18.50 | % | 0.37 | 0 | 5 | 1.82 | -0.99 | 0.00 | 0.00 | 7/23/2026 2:59:08 PM EST | |||
| 55.00 | 22.00 | 24.80 | 23.40 | 21.03 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/23/2026 2:59:08 PM EST |
| 60.00 | 27.00 | 29.40 | 28.20 | % | 0.47 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 7/23/2026 2:59:08 PM EST | |||
| 65.00 | 32.00 | 35.00 | 33.50 | % | 0.52 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 7/23/2026 2:59:08 PM EST | |||
| 70.00 | 37.00 | 39.40 | 38.20 | % | 0.55 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 7/23/2026 2:59:08 PM EST | |||
| 75.00 | 42.00 | 44.60 | 43.30 | % | 0.58 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 7/23/2026 2:59:08 PM EST |