Options Chain for ELDORADO GOLD CORP NEW COM (EGO) - $42.92 as of 2/2/2026 10:40:55 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 | 12.20 | 14.70 | 13.45 | 18.45 | 0.00 | 0.00% | 0.54 | 0 | 11 | 1.81 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 10:59:10 AM EST |
| 26.00 | 11.20 | 13.60 | 12.40 | 17.45 | 0.00 | 0.00% | 0.48 | 0 | 5 | 1.62 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 10:59:10 AM EST |
| 27.00 | 10.30 | 12.70 | 11.50 | 20.36 | 0.00 | 0.00% | 0.43 | 0 | 3 | 1.57 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 10:59:10 AM EST |
| 28.00 | 9.30 | 11.90 | 10.60 | 21.65 | 0.00 | 0.00% | 0.38 | 0 | 12 | 1.57 | 0.99 | 0.01 | 0.00 | 1/26/2026 | 2/2/2026 10:59:10 AM EST |
| 29.00 | 8.80 | 11.50 | 10.15 | 19.50 | 0.00 | 0.00% | 0.35 | 0 | 15 | 1.74 | 0.96 | 0.02 | -0.01 | 1/26/2026 | 2/2/2026 10:59:10 AM EST |
| 30.00 | 7.80 | 10.10 | 8.95 | 21.04 | 0.00 | 0.00% | 0.30 | 0 | 14 | 1.43 | 0.93 | 0.02 | -0.02 | 1/29/2026 | 2/2/2026 10:59:10 AM EST |
| 31.00 | 6.40 | 9.50 | 7.95 | 20.05 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.49 | 0.90 | 0.03 | -0.02 | 1/29/2026 | 2/2/2026 10:59:10 AM EST |
| 32.00 | 5.50 | 8.10 | 6.80 | % | 0.21 | 0 | 0 | 1.20 | 0.87 | 0.03 | -0.03 | 2/2/2026 10:59:10 AM EST | |||
| 33.00 | 5.60 | 7.20 | 6.40 | 5.20 | 0.00 | 0.00% | 0.19 | 0 | 43 | 1.12 | 0.82 | 0.04 | -0.04 | 1/8/2026 | 2/2/2026 10:59:10 AM EST |
| 34.00 | 3.80 | 6.30 | 5.05 | 11.00 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.05 | 0.78 | 0.04 | -0.05 | 1/21/2026 | 2/2/2026 10:59:10 AM EST |
| 35.00 | 3.10 | 5.50 | 4.30 | 4.50 | -5.80 | -56.32% | 0.12 | 20 | 573 | 1.00 | 0.73 | 0.05 | -0.05 | 2/2/2026 | 2/2/2026 10:59:10 AM EST |
| 36.00 | 2.55 | 4.80 | 3.68 | 13.30 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.97 | 0.68 | 0.05 | -0.06 | 1/28/2026 | 2/2/2026 10:59:10 AM EST |
| 37.00 | 3.20 | 4.10 | 3.65 | 3.69 | -3.81 | -50.80% | 0.10 | 21 | 127 | 0.83 | 0.62 | 0.05 | -0.06 | 2/2/2026 | 2/2/2026 10:59:10 AM EST |
| 38.00 | 2.60 | 4.50 | 3.55 | 3.30 | -6.80 | -67.33% | 0.09 | 2 | 42 | 0.97 | 0.56 | 0.06 | -0.07 | 2/2/2026 | 2/2/2026 10:59:10 AM EST |
| 39.00 | 2.30 | 2.90 | 2.60 | 2.80 | -4.70 | -62.67% | 0.07 | 3 | 43 | 0.81 | 0.51 | 0.06 | -0.07 | 2/2/2026 | 2/2/2026 10:59:10 AM EST |
| 40.00 | 1.65 | 2.55 | 2.10 | 1.65 | -3.35 | -67.00% | 0.05 | 66 | 780 | 0.80 | 0.45 | 0.06 | -0.07 | 2/2/2026 | 2/2/2026 10:59:10 AM EST |
| 41.00 | 1.25 | 2.10 | 1.68 | 3.80 | 0.00 | 0.00% | 0.04 | 0 | 223 | 0.77 | 0.40 | 0.05 | -0.07 | 1/30/2026 | 2/2/2026 10:59:10 AM EST |
| 42.00 | 1.10 | 1.85 | 1.48 | 3.35 | 0.00 | 0.00% | 0.04 | 0 | 66 | 0.75 | 0.35 | 0.05 | -0.07 | 1/30/2026 | 2/2/2026 10:59:10 AM EST |
| 43.00 | 0.80 | 1.90 | 1.35 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 123 | 0.84 | 0.31 | 0.05 | -0.07 | 1/30/2026 | 2/2/2026 10:59:10 AM EST |
| 44.00 | 0.40 | 1.70 | 1.05 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.82 | 0.28 | 0.05 | -0.07 | 1/30/2026 | 2/2/2026 10:59:10 AM EST |
| 45.00 | 0.70 | 1.00 | 0.85 | 0.80 | -1.20 | -60.00% | 0.02 | 24 | 317 | 0.82 | 0.25 | 0.04 | -0.06 | 2/2/2026 | 2/2/2026 10:59:10 AM EST |
| 46.00 | 0.55 | 1.45 | 1.00 | 0.65 | -1.20 | -64.87% | 0.02 | 3 | 142 | 0.96 | 0.21 | 0.04 | -0.06 | 2/2/2026 | 2/2/2026 10:59:10 AM EST |
| 47.00 | 0.50 | 1.50 | 1.00 | 0.45 | -0.95 | -67.86% | 0.02 | 6 | 117 | 1.02 | 0.19 | 0.03 | -0.06 | 2/2/2026 | 2/2/2026 10:59:10 AM EST |
| 48.00 | 0.20 | 1.00 | 0.60 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.88 | 0.18 | 0.03 | -0.06 | 1/30/2026 | 2/2/2026 10:59:10 AM EST |
| 49.00 | 0.30 | 1.65 | 0.98 | 1.01 | 0.00 | 0.00% | 0.02 | 0 | 39 | 1.09 | 0.14 | 0.03 | -0.05 | 1/30/2026 | 2/2/2026 10:59:10 AM EST |
| 50.00 | 0.30 | 0.90 | 0.60 | 0.40 | -0.65 | -61.91% | 0.01 | 7 | 219 | 1.00 | 0.13 | 0.03 | -0.05 | 2/2/2026 | 2/2/2026 10:59:10 AM EST |
| 55.00 | 0.15 | 0.35 | 0.25 | 0.21 | -0.26 | -55.32% | 0.00 | 5 | 397 | 1.14 | 0.06 | 0.02 | -0.03 | 2/2/2026 | 2/2/2026 10:59:10 AM EST |
| 60.00 | 0.15 | 0.55 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 9 | 177 | 1.27 | 0.04 | 0.01 | -0.02 | 2/2/2026 | 2/2/2026 10:59:10 AM EST |
| 65.00 | 0.00 | 1.25 | 0.63 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.96 | 0.01 | 0.00 | -0.01 | 1/27/2026 | 2/2/2026 10:59:10 AM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:10 AM EST | |||
| 75.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 10:59:10 AM 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 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:10 AM EST | |||
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:10 AM EST | |||
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:10 AM EST | |||
| 28.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 1.98 | -0.01 | 0.01 | 0.00 | 2/2/2026 10:59:10 AM EST | |||
| 29.00 | 0.00 | 1.20 | 0.60 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.50 | -0.04 | 0.02 | -0.01 | 1/20/2026 | 2/2/2026 10:59:10 AM EST |
| 30.00 | 0.00 | 0.60 | 0.30 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.08 | -0.07 | 0.02 | -0.02 | 12/29/2025 | 2/2/2026 10:59:10 AM EST |
| 31.00 | 0.00 | 1.15 | 0.58 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.24 | -0.10 | 0.03 | -0.02 | 1/30/2026 | 2/2/2026 10:59:10 AM EST |
| 32.00 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 14 | 1.51 | -0.13 | 0.03 | -0.03 | 1/26/2026 | 2/2/2026 10:59:10 AM EST |
| 33.00 | 0.25 | 0.70 | 0.48 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.68 | -0.18 | 0.04 | -0.04 | 1/16/2026 | 2/2/2026 10:59:10 AM EST |
| 34.00 | 0.40 | 2.80 | 1.60 | 0.19 | 0.00 | 0.00% | 0.05 | 0 | 8 | 1.01 | -0.22 | 0.04 | -0.05 | 1/27/2026 | 2/2/2026 10:59:10 AM EST |
| 35.00 | 0.70 | 1.70 | 1.20 | 1.10 | +0.90 | +450.00% | 0.03 | 9 | 231 | 0.78 | -0.27 | 0.05 | -0.05 | 2/2/2026 | 2/2/2026 10:59:10 AM EST |
| 36.00 | 0.95 | 2.50 | 1.73 | 0.80 | 0.00 | 0.00% | 0.05 | 0 | 35 | 0.83 | -0.32 | 0.05 | -0.06 | 1/14/2026 | 2/2/2026 10:59:10 AM EST |
| 37.00 | 1.35 | 1.75 | 1.55 | 1.68 | +1.43 | +572.00% | 0.04 | 3 | 26 | 0.68 | -0.38 | 0.05 | -0.06 | 2/2/2026 | 2/2/2026 10:59:10 AM EST |
| 38.00 | 1.65 | 2.55 | 2.10 | 2.00 | +1.25 | +166.67% | 0.06 | 13 | 134 | 0.72 | -0.44 | 0.06 | -0.07 | 2/2/2026 | 2/2/2026 10:59:10 AM EST |
| 39.00 | 2.20 | 4.00 | 3.10 | 3.00 | +2.66 | +782.36% | 0.08 | 12 | 50 | 0.82 | -0.49 | 0.06 | -0.07 | 2/2/2026 | 2/2/2026 10:59:10 AM EST |
| 40.00 | 2.70 | 3.40 | 3.05 | 3.05 | +1.58 | +107.49% | 0.08 | 309 | 322 | 0.65 | -0.55 | 0.06 | -0.07 | 2/2/2026 | 2/2/2026 10:59:10 AM EST |
| 41.00 | 3.30 | 5.60 | 4.45 | 2.60 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.86 | -0.60 | 0.05 | -0.07 | 1/14/2026 | 2/2/2026 10:59:10 AM EST |
| 42.00 | 4.00 | 6.30 | 5.15 | 0.90 | 0.00 | 0.00% | 0.12 | 0 | 43 | 0.85 | -0.65 | 0.05 | -0.07 | 1/26/2026 | 2/2/2026 10:59:10 AM EST |
| 43.00 | 4.70 | 6.30 | 5.50 | 6.30 | +3.60 | +133.34% | 0.13 | 5 | 33 | 0.71 | -0.69 | 0.05 | -0.07 | 2/2/2026 | 2/2/2026 10:59:10 AM EST |
| 44.00 | 5.50 | 7.80 | 6.65 | 2.90 | 0.00 | 0.00% | 0.15 | 0 | 45 | 0.80 | -0.72 | 0.05 | -0.07 | 1/30/2026 | 2/2/2026 10:59:10 AM EST |
| 45.00 | 6.30 | 8.00 | 7.15 | 7.96 | +4.38 | +122.35% | 0.16 | 9 | 90 | 0.65 | -0.75 | 0.04 | -0.06 | 2/2/2026 | 2/2/2026 10:59:10 AM EST |
| 46.00 | 6.40 | 9.20 | 7.80 | 8.70 | +4.40 | +102.33% | 0.17 | 4 | 33 | 1.25 | -0.79 | 0.04 | -0.06 | 2/2/2026 | 2/2/2026 10:59:10 AM EST |
| 47.00 | 7.80 | 10.40 | 9.10 | 2.95 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.39 | -0.81 | 0.03 | -0.06 | 1/29/2026 | 2/2/2026 10:59:10 AM EST |
| 48.00 | 8.90 | 11.30 | 10.10 | 3.10 | 0.00 | 0.00% | 0.21 | 0 | 34 | 1.43 | -0.82 | 0.03 | -0.06 | 1/29/2026 | 2/2/2026 10:59:10 AM EST |
| 49.00 | 9.90 | 12.20 | 11.05 | 11.75 | +7.85 | +201.29% | 0.23 | 32 | 115 | 1.46 | -0.86 | 0.03 | -0.05 | 2/2/2026 | 2/2/2026 10:59:10 AM EST |
| 50.00 | 10.80 | 13.10 | 11.95 | 4.29 | 0.00 | 0.00% | 0.24 | 0 | 67 | 1.49 | -0.87 | 0.03 | -0.05 | 1/29/2026 | 2/2/2026 10:59:10 AM EST |
| 55.00 | 15.60 | 17.90 | 16.75 | 5.89 | 0.00 | 0.00% | 0.30 | 0 | 55 | 1.73 | -0.94 | 0.02 | -0.03 | 1/29/2026 | 2/2/2026 10:59:10 AM EST |
| 60.00 | 20.50 | 22.90 | 21.70 | 12.92 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.93 | -0.96 | 0.01 | -0.02 | 1/29/2026 | 2/2/2026 10:59:10 AM EST |
| 65.00 | 25.50 | 27.80 | 26.65 | % | 0.41 | 0 | 0 | 2.10 | -0.99 | 0.00 | -0.01 | 2/2/2026 10:59:10 AM EST | |||
| 70.00 | 30.20 | 32.90 | 31.55 | % | 0.45 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:59:10 AM EST | |||
| 75.00 | 35.20 | 37.80 | 36.50 | % | 0.49 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:59:10 AM EST |