Options Chain for ELDORADO GOLD CORP NEW COM (EGO) - $32.00 as of 3/23/2026 7:51:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 17.80 | 19.70 | 18.75 | % | 1.34 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:42 PM EST | |||
| 15.00 | 17.00 | 19.10 | 18.05 | 23.48 | 0.00 | 0.00% | 1.20 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 3/23/2026 3:59:42 PM EST |
| 16.00 | 16.20 | 17.80 | 17.00 | % | 1.06 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:42 PM EST | |||
| 17.00 | 15.30 | 16.60 | 15.95 | % | 0.94 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:42 PM EST | |||
| 18.00 | 13.20 | 15.60 | 14.40 | % | 0.80 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:42 PM EST | |||
| 19.00 | 13.00 | 14.80 | 13.90 | 8.20 | 0.00 | 0.00% | 0.73 | 0 | 3 | 1.95 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 3/23/2026 3:59:42 PM EST |
| 20.00 | 12.10 | 13.80 | 12.95 | 23.65 | 0.00 | 0.00% | 0.65 | 0 | 3 | 1.81 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/23/2026 3:59:42 PM EST |
| 21.00 | 10.30 | 12.60 | 11.45 | 6.35 | 0.00 | 0.00% | 0.55 | 0 | 4 | 1.54 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 3/23/2026 3:59:42 PM EST |
| 22.00 | 10.40 | 11.60 | 11.00 | 10.28 | 0.00 | 0.00% | 0.50 | 0 | 18 | 1.41 | 0.99 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:42 PM EST |
| 23.00 | 9.10 | 10.80 | 9.95 | 18.42 | 0.00 | 0.00% | 0.43 | 0 | 11 | 1.41 | 0.98 | 0.01 | 0.00 | 1/14/2026 | 3/23/2026 3:59:42 PM EST |
| 24.00 | 8.00 | 9.70 | 8.85 | 5.60 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.24 | 0.97 | 0.01 | -0.01 | 10/10/2025 | 3/23/2026 3:59:42 PM EST |
| 25.00 | 6.30 | 8.70 | 7.50 | 7.25 | 0.00 | 0.00% | 0.30 | 0 | 73 | 1.12 | 0.95 | 0.02 | -0.01 | 3/19/2026 | 3/23/2026 3:59:42 PM EST |
| 26.00 | 6.50 | 7.90 | 7.20 | 7.20 | -16.07 | -69.06% | 0.28 | 3 | 15 | 1.10 | 0.93 | 0.02 | -0.02 | 3/23/2026 | 3/23/2026 3:59:42 PM EST |
| 27.00 | 5.60 | 6.70 | 6.15 | 12.40 | 0.00 | 0.00% | 0.23 | 0 | 92 | 0.90 | 0.89 | 0.03 | -0.02 | 2/6/2026 | 3/23/2026 3:59:42 PM EST |
| 28.00 | 4.80 | 6.10 | 5.45 | 4.50 | 0.00 | 0.00% | 0.19 | 0 | 84 | 0.95 | 0.85 | 0.04 | -0.03 | 3/19/2026 | 3/23/2026 3:59:42 PM EST |
| 29.00 | 4.00 | 5.00 | 4.50 | 6.43 | 0.00 | 0.00% | 0.16 | 0 | 59 | 0.57 | 0.80 | 0.05 | -0.03 | 3/18/2026 | 3/23/2026 3:59:42 PM EST |
| 30.00 | 3.80 | 4.10 | 3.95 | 3.80 | +1.02 | +36.70% | 0.13 | 12 | 66 | 0.67 | 0.74 | 0.06 | -0.04 | 3/23/2026 | 3/23/2026 3:59:42 PM EST |
| 31.00 | 3.10 | 3.30 | 3.20 | 2.40 | +0.17 | +7.63% | 0.10 | 1 | 18 | 0.63 | 0.67 | 0.07 | -0.04 | 3/23/2026 | 3/23/2026 3:59:42 PM EST |
| 32.00 | 2.50 | 2.85 | 2.68 | 2.50 | +0.77 | +44.51% | 0.08 | 5 | 439 | 0.65 | 0.60 | 0.07 | -0.04 | 3/23/2026 | 3/23/2026 3:59:42 PM EST |
| 33.00 | 2.00 | 2.30 | 2.15 | 2.20 | +0.60 | +37.50% | 0.07 | 2 | 40 | 0.64 | 0.53 | 0.07 | -0.04 | 3/23/2026 | 3/23/2026 3:59:42 PM EST |
| 34.00 | 1.55 | 1.95 | 1.75 | 2.00 | -1.00 | -33.34% | 0.05 | 11 | 33 | 0.65 | 0.45 | 0.07 | -0.04 | 3/23/2026 | 3/23/2026 3:59:42 PM EST |
| 35.00 | 1.20 | 1.50 | 1.35 | 1.35 | +0.50 | +58.83% | 0.04 | 37 | 184 | 0.63 | 0.38 | 0.07 | -0.04 | 3/23/2026 | 3/23/2026 3:59:42 PM EST |
| 36.00 | 0.85 | 1.15 | 1.00 | 0.90 | -0.01 | -1.10% | 0.03 | 52 | 90 | 0.62 | 0.32 | 0.07 | -0.04 | 3/23/2026 | 3/23/2026 3:59:42 PM EST |
| 37.00 | 0.65 | 1.00 | 0.83 | 0.79 | -0.74 | -48.37% | 0.02 | 24 | 56 | 0.63 | 0.26 | 0.06 | -0.04 | 3/23/2026 | 3/23/2026 3:59:42 PM EST |
| 38.00 | 0.45 | 0.80 | 0.63 | 0.66 | -1.49 | -69.31% | 0.02 | 10 | 1,261 | 0.64 | 0.21 | 0.05 | -0.03 | 3/23/2026 | 3/23/2026 3:59:42 PM EST |
| 39.00 | 0.10 | 0.50 | 0.30 | 0.40 | -0.05 | -11.12% | 0.01 | 24 | 235 | 0.53 | 0.17 | 0.05 | -0.03 | 3/23/2026 | 3/23/2026 3:59:42 PM EST |
| 40.00 | 0.25 | 0.50 | 0.38 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1,670 | 0.65 | 0.14 | 0.04 | -0.02 | 3/20/2026 | 3/23/2026 3:59:42 PM EST |
| 41.00 | 0.15 | 0.50 | 0.33 | 0.25 | -0.04 | -13.80% | 0.01 | 2 | 63 | 0.66 | 0.11 | 0.03 | -0.02 | 3/23/2026 | 3/23/2026 3:59:42 PM EST |
| 42.00 | 0.10 | 0.30 | 0.20 | 0.15 | -0.22 | -59.46% | 0.00 | 1 | 70 | 0.63 | 0.08 | 0.03 | -0.02 | 3/23/2026 | 3/23/2026 3:59:42 PM EST |
| 43.00 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.72 | 0.06 | 0.02 | -0.01 | 3/18/2026 | 3/23/2026 3:59:42 PM EST |
| 44.00 | 0.00 | 0.35 | 0.18 | 0.20 | -2.00 | -90.91% | 0.00 | 10 | 81 | 0.83 | 0.05 | 0.02 | -0.01 | 3/23/2026 | 3/23/2026 3:59:42 PM EST |
| 45.00 | 0.10 | 0.15 | 0.13 | 0.13 | +0.03 | +30.00% | 0.00 | 12 | 391 | 0.70 | 0.04 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 3:59:42 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 340 | 1.14 | 0.03 | 0.01 | -0.01 | 3/18/2026 | 3/23/2026 3:59:42 PM EST |
| 47.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.99 | 0.02 | 0.01 | -0.01 | 3/19/2026 | 3/23/2026 3:59:42 PM EST |
| 48.00 | 0.00 | 0.35 | 0.18 | 0.21 | +0.11 | +110.00% | 0.00 | 1 | 547 | 1.00 | 0.01 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 3:59:42 PM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.27 | 0.01 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:42 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.12 | -70.59% | 0.00 | 1 | 180 | 0.91 | 0.01 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:42 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 100 | 299 | 0.90 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:42 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 884 | 1.45 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/23/2026 3:59:42 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.59 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/23/2026 3:59:42 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.96 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 3/23/2026 3:59:42 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:42 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:42 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.30 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 3/23/2026 3:59:42 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 118 | 2.14 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 3/23/2026 3:59:42 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 126 | 1.99 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 3/23/2026 3:59:42 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 24 | 1.84 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 3/23/2026 3:59:42 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.71 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 3/23/2026 3:59:42 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 3/23/2026 3:59:42 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 32 | 1.45 | -0.01 | 0.00 | 0.00 | 12/8/2025 | 3/23/2026 3:59:42 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 91 | 1.33 | -0.02 | 0.01 | 0.00 | 11/21/2025 | 3/23/2026 3:59:42 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 86 | 1.22 | -0.03 | 0.01 | -0.01 | 11/20/2025 | 3/23/2026 3:59:42 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 212 | 1.11 | -0.05 | 0.02 | -0.01 | 1/8/2026 | 3/23/2026 3:59:42 PM EST |
| 26.00 | 0.10 | 0.35 | 0.23 | 0.22 | +0.15 | +214.29% | 0.01 | 6 | 1,549 | 0.67 | -0.07 | 0.02 | -0.02 | 3/23/2026 | 3/23/2026 3:59:42 PM EST |
| 27.00 | 0.20 | 0.40 | 0.30 | 0.32 | -0.16 | -33.34% | 0.01 | 3 | 36 | 0.64 | -0.11 | 0.03 | -0.02 | 3/23/2026 | 3/23/2026 3:59:42 PM EST |
| 28.00 | 0.40 | 0.70 | 0.55 | 0.47 | -0.28 | -37.34% | 0.02 | 10 | 86 | 0.69 | -0.15 | 0.04 | -0.03 | 3/23/2026 | 3/23/2026 3:59:42 PM EST |
| 29.00 | 0.55 | 0.85 | 0.70 | 0.70 | -0.22 | -23.92% | 0.02 | 33 | 312 | 0.67 | -0.20 | 0.05 | -0.03 | 3/23/2026 | 3/23/2026 3:59:42 PM EST |
| 30.00 | 0.80 | 1.00 | 0.90 | 0.87 | -0.63 | -42.00% | 0.03 | 25 | 197 | 0.63 | -0.26 | 0.06 | -0.04 | 3/23/2026 | 3/23/2026 3:59:42 PM EST |
| 31.00 | 1.10 | 1.50 | 1.30 | 1.20 | -0.64 | -34.79% | 0.04 | 4 | 22 | 0.65 | -0.33 | 0.07 | -0.04 | 3/23/2026 | 3/23/2026 3:59:42 PM EST |
| 32.00 | 1.50 | 1.80 | 1.65 | 2.25 | 0.00 | 0.00% | 0.05 | 0 | 51 | 0.62 | -0.40 | 0.07 | -0.04 | 3/20/2026 | 3/23/2026 3:59:42 PM EST |
| 33.00 | 1.95 | 2.40 | 2.18 | 3.00 | 0.00 | 0.00% | 0.07 | 0 | 78 | 0.63 | -0.47 | 0.07 | -0.04 | 3/20/2026 | 3/23/2026 3:59:42 PM EST |
| 34.00 | 2.55 | 2.95 | 2.75 | 3.50 | 0.00 | 0.00% | 0.08 | 0 | 60 | 0.63 | -0.55 | 0.07 | -0.04 | 3/20/2026 | 3/23/2026 3:59:42 PM EST |
| 35.00 | 3.20 | 3.60 | 3.40 | 3.30 | -1.00 | -23.26% | 0.10 | 1 | 107 | 0.62 | -0.62 | 0.07 | -0.04 | 3/23/2026 | 3/23/2026 3:59:42 PM EST |
| 36.00 | 3.90 | 4.30 | 4.10 | 4.30 | -0.40 | -8.52% | 0.11 | 1 | 277 | 0.62 | -0.68 | 0.07 | -0.04 | 3/23/2026 | 3/23/2026 3:59:42 PM EST |
| 37.00 | 4.60 | 5.00 | 4.80 | 4.77 | +1.07 | +28.92% | 0.13 | 3 | 76 | 0.62 | -0.74 | 0.06 | -0.04 | 3/23/2026 | 3/23/2026 3:59:42 PM EST |
| 38.00 | 5.10 | 5.90 | 5.50 | 5.50 | -1.09 | -16.54% | 0.14 | 2 | 50 | 0.49 | -0.79 | 0.05 | -0.03 | 3/23/2026 | 3/23/2026 3:59:42 PM EST |
| 39.00 | 5.80 | 7.50 | 6.65 | 4.77 | 0.00 | 0.00% | 0.17 | 0 | 127 | 1.00 | -0.83 | 0.05 | -0.03 | 3/18/2026 | 3/23/2026 3:59:42 PM EST |
| 40.00 | 6.90 | 8.20 | 7.55 | 7.55 | -0.95 | -11.18% | 0.19 | 11 | 153 | 0.96 | -0.86 | 0.04 | -0.02 | 3/23/2026 | 3/23/2026 3:59:42 PM EST |
| 41.00 | 7.80 | 8.90 | 8.35 | 8.00 | +3.20 | +66.67% | 0.20 | 1 | 420 | 0.91 | -0.89 | 0.03 | -0.02 | 3/23/2026 | 3/23/2026 3:59:42 PM EST |
| 42.00 | 8.80 | 9.90 | 9.35 | 6.22 | 0.00 | 0.00% | 0.22 | 0 | 86 | 0.97 | -0.92 | 0.03 | -0.02 | 3/16/2026 | 3/23/2026 3:59:42 PM EST |
| 43.00 | 9.50 | 10.90 | 10.20 | 7.95 | 0.00 | 0.00% | 0.24 | 0 | 75 | 1.03 | -0.94 | 0.02 | -0.01 | 3/18/2026 | 3/23/2026 3:59:42 PM EST |
| 44.00 | 10.60 | 12.20 | 11.40 | 8.95 | 0.00 | 0.00% | 0.26 | 0 | 57 | 1.20 | -0.95 | 0.02 | -0.01 | 3/18/2026 | 3/23/2026 3:59:42 PM EST |
| 45.00 | 11.50 | 13.90 | 12.70 | 12.80 | -0.30 | -2.29% | 0.28 | 30 | 67 | 1.52 | -0.96 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 3:59:42 PM EST |
| 46.00 | 11.50 | 14.80 | 13.15 | 3.90 | 0.00 | 0.00% | 0.29 | 0 | 18 | 1.54 | -0.97 | 0.01 | -0.01 | 2/19/2026 | 3/23/2026 3:59:42 PM EST |
| 47.00 | 13.60 | 15.80 | 14.70 | 7.00 | 0.00 | 0.00% | 0.31 | 0 | 16 | 1.59 | -0.98 | 0.01 | -0.01 | 3/11/2026 | 3/23/2026 3:59:42 PM EST |
| 48.00 | 14.30 | 16.80 | 15.55 | 11.01 | 0.00 | 0.00% | 0.32 | 0 | 37 | 1.64 | -0.99 | 0.01 | 0.00 | 3/13/2026 | 3/23/2026 3:59:42 PM EST |
| 49.00 | 15.30 | 17.80 | 16.55 | 7.20 | 0.00 | 0.00% | 0.34 | 0 | 12 | 1.69 | -0.99 | 0.00 | 0.00 | 2/25/2026 | 3/23/2026 3:59:42 PM EST |
| 50.00 | 16.40 | 18.80 | 17.60 | 17.50 | +1.80 | +11.47% | 0.35 | 1 | 5 | 1.74 | -0.99 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:42 PM EST |
| 55.00 | 20.40 | 23.80 | 22.10 | 15.40 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/23/2026 3:59:42 PM EST |
| 60.00 | 26.20 | 28.80 | 27.50 | % | 0.46 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:42 PM EST | |||
| 65.00 | 31.20 | 33.50 | 32.35 | % | 0.50 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:42 PM EST | |||
| 70.00 | 36.20 | 38.80 | 37.50 | % | 0.54 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:42 PM EST | |||
| 75.00 | 41.00 | 43.50 | 42.25 | % | 0.56 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:42 PM EST |