Options Chain for ELDORADO GOLD CORP NEW COM (EGO) - $39.66 as of 8/17/2026 7:20:00 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 | 24.50 | 27.50 | 26.00 | 12.55 | 0.00 | 0.00% | 1.73 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/17/2026 4:00:06 PM EST |
| 18.00 | 21.90 | 24.50 | 23.20 | % | 1.29 | 0 | 0 | 8.57 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 PM EST | |||
| 20.00 | 20.10 | 22.40 | 21.25 | 21.13 | +11.73 | +124.79% | 1.06 | 5 | 21 | 7.53 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 21.00 | 18.90 | 21.20 | 20.05 | % | 0.95 | 0 | 0 | 6.85 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 PM EST | |||
| 22.00 | 17.60 | 20.50 | 19.05 | 6.05 | 0.00 | 0.00% | 0.87 | 0 | 3 | 6.97 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/17/2026 4:00:06 PM EST |
| 23.00 | 16.50 | 19.50 | 18.00 | 15.05 | 0.00 | 0.00% | 0.78 | 0 | 8 | 6.59 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 4:00:06 PM EST |
| 24.00 | 15.50 | 18.50 | 17.00 | 6.00 | 0.00 | 0.00% | 0.71 | 0 | 6 | 6.23 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/17/2026 4:00:06 PM EST |
| 25.00 | 14.70 | 17.50 | 16.10 | 9.09 | 0.00 | 0.00% | 0.64 | 0 | 17 | 5.88 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 4:00:06 PM EST |
| 26.00 | 14.20 | 15.00 | 14.60 | 15.30 | +2.79 | +22.31% | 0.56 | 12 | 36 | 3.66 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 27.00 | 12.90 | 14.70 | 13.80 | 8.00 | 0.00 | 0.00% | 0.51 | 0 | 25 | 4.29 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 4:00:06 PM EST |
| 28.00 | 10.70 | 13.50 | 12.10 | 12.00 | 0.00 | 0.00% | 0.43 | 0 | 281 | 3.79 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:06 PM EST |
| 29.00 | 9.70 | 12.70 | 11.20 | 8.10 | 0.00 | 0.00% | 0.39 | 0 | 32 | 3.74 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 4:00:06 PM EST |
| 30.00 | 9.20 | 11.70 | 10.45 | 11.50 | +1.30 | +12.75% | 0.35 | 1 | 295 | 3.48 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 31.00 | 9.10 | 10.80 | 9.95 | 9.72 | +1.81 | +22.89% | 0.32 | 10 | 375 | 3.31 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 32.00 | 8.20 | 9.60 | 8.90 | 9.28 | +1.27 | +15.86% | 0.28 | 2 | 267 | 2.88 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 33.00 | 7.20 | 8.80 | 8.00 | 8.70 | +1.50 | +20.84% | 0.24 | 52 | 249 | 2.81 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 34.00 | 6.20 | 7.70 | 6.95 | 7.64 | +1.87 | +32.41% | 0.20 | 9 | 1,149 | 2.48 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 35.00 | 4.40 | 6.70 | 5.55 | 6.70 | +2.20 | +48.89% | 0.16 | 7 | 1,209 | 2.24 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 36.00 | 2.75 | 5.80 | 4.28 | 5.00 | +1.25 | +33.34% | 0.12 | 140 | 765 | 2.07 | 1.00 | 0.03 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 37.00 | 3.30 | 4.00 | 3.65 | 4.50 | +1.60 | +55.18% | 0.10 | 1 | 492 | 0.93 | 0.92 | 0.08 | -0.03 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 38.00 | 2.30 | 4.70 | 3.50 | 3.10 | +1.17 | +60.63% | 0.09 | 9 | 196 | 2.21 | 0.81 | 0.11 | -0.07 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 39.00 | 0.90 | 2.20 | 1.55 | 2.47 | +0.87 | +54.38% | 0.04 | 3 | 192 | 0.92 | 0.69 | 0.14 | -0.09 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 40.00 | 0.40 | 2.15 | 1.28 | 1.35 | +0.47 | +53.41% | 0.03 | 74 | 553 | 0.70 | 0.54 | 0.15 | -0.11 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 41.00 | 0.00 | 2.15 | 1.08 | 0.75 | +0.10 | +15.39% | 0.03 | 11 | 127 | 1.50 | 0.39 | 0.15 | -0.11 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 42.00 | 0.00 | 0.55 | 0.28 | 0.45 | +0.20 | +80.00% | 0.01 | 16 | 122 | 0.73 | 0.26 | 0.12 | -0.10 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 43.00 | 0.00 | 0.40 | 0.20 | 0.55 | +0.05 | +10.00% | 0.00 | 5 | 93 | 0.79 | 0.17 | 0.09 | -0.08 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 44.00 | 0.00 | 0.20 | 0.10 | 0.20 | -0.12 | -37.50% | 0.00 | 10 | 67 | 0.75 | 0.10 | 0.06 | -0.06 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.87 | 0.05 | 0.04 | -0.04 | 8/13/2026 | 8/17/2026 4:00:06 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 753 | 1.52 | 0.02 | 0.02 | -0.02 | 8/11/2026 | 8/17/2026 4:00:06 PM EST |
| 47.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.03 | 0.01 | 0.01 | -0.01 | 8/14/2026 | 8/17/2026 4:00:06 PM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.79 | 0.01 | 0.01 | 0.00 | 6/18/2026 | 8/17/2026 4:00:06 PM EST |
| 49.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/17/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 582 | 1.41 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 68 | 2.57 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/17/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 151 | 3.02 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/17/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 303 | 3.42 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 8/17/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 3.78 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 32 | 4.34 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 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 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 PM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 2 | 6.35 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 8/17/2026 4:00:06 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.48 | +0.42 | +700.00% | 0.01 | 1 | 23 | 3.89 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.53 | +0.42 | +381.82% | 0.00 | 1 | 9 | 3.65 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 22.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 16 | 5.01 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/17/2026 4:00:06 PM EST |
| 23.00 | 0.00 | 0.95 | 0.48 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 10 | 4.71 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 4:00:06 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.75 | +0.60 | +400.00% | 0.01 | 5 | 29 | 3.13 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 25.00 | 0.00 | 1.05 | 0.53 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 228 | 2.19 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 4:00:06 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 332 | 2.83 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 4:00:06 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 171 | 3.37 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 4:00:06 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 30 | 480 | 2.53 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 29.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 150 | 2.97 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 849 | 2.91 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:06 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9,576 | 2.46 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:06 PM EST |
| 32.00 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 304 | 1.84 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:06 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 204 | 2.04 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:06 PM EST |
| 34.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 259 | 1.20 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 468 | 1.17 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:06 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 93 | 1.41 | 0.00 | 0.03 | 0.00 | 8/14/2026 | 8/17/2026 4:00:06 PM EST |
| 37.00 | 0.00 | 0.35 | 0.18 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.87 | -0.08 | 0.08 | -0.03 | 8/14/2026 | 8/17/2026 4:00:06 PM EST |
| 38.00 | 0.05 | 0.50 | 0.28 | 0.15 | -0.74 | -83.15% | 0.01 | 10 | 130 | 0.58 | -0.19 | 0.11 | -0.07 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 39.00 | 0.15 | 1.05 | 0.60 | 0.40 | -0.95 | -70.37% | 0.02 | 1 | 231 | 0.63 | -0.31 | 0.14 | -0.09 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 40.00 | 0.05 | 1.80 | 0.93 | 0.75 | -0.65 | -46.43% | 0.02 | 16 | 99 | 0.58 | -0.46 | 0.15 | -0.11 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 41.00 | 0.25 | 2.20 | 1.23 | 1.25 | -2.35 | -65.28% | 0.03 | 10 | 59 | 1.03 | -0.61 | 0.15 | -0.11 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 42.00 | 0.75 | 3.20 | 1.98 | 8.10 | 0.00 | 0.00% | 0.05 | 0 | 0 | 1.26 | -0.74 | 0.12 | -0.10 | 4/10/2026 | 8/17/2026 4:00:06 PM EST |
| 43.00 | 1.80 | 3.10 | 2.45 | 5.25 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.67 | -0.83 | 0.09 | -0.08 | 8/10/2026 | 8/17/2026 4:00:06 PM EST |
| 44.00 | 2.55 | 4.20 | 3.38 | 16.50 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.91 | -0.90 | 0.06 | -0.06 | 7/20/2026 | 8/17/2026 4:00:06 PM EST |
| 45.00 | 3.40 | 6.50 | 4.95 | 11.20 | 0.00 | 0.00% | 0.11 | 0 | 1 | 2.01 | -0.95 | 0.04 | -0.04 | 6/2/2026 | 8/17/2026 4:00:06 PM EST |
| 46.00 | 4.70 | 5.90 | 5.30 | 17.55 | 0.00 | 0.00% | 0.12 | 0 | 27 | 0.00 | -0.98 | 0.02 | -0.02 | 6/11/2026 | 8/17/2026 4:00:06 PM EST |
| 47.00 | 5.10 | 7.00 | 6.05 | % | 0.13 | 0 | 0 | 1.05 | -0.99 | 0.01 | -0.01 | 8/17/2026 4:00:06 PM EST | |||
| 48.00 | 5.90 | 8.10 | 7.00 | % | 0.15 | 0 | 0 | 1.29 | -0.99 | 0.01 | 0.00 | 8/17/2026 4:00:06 PM EST | |||
| 49.00 | 7.00 | 9.00 | 8.00 | % | 0.16 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 PM EST | |||
| 50.00 | 8.20 | 11.30 | 9.75 | % | 0.20 | 0 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 PM EST | |||
| 55.00 | 13.20 | 15.40 | 14.30 | 21.03 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 8/17/2026 4:00:06 PM EST |
| 60.00 | 18.10 | 20.40 | 19.25 | % | 0.32 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 PM EST | |||
| 65.00 | 22.90 | 26.40 | 24.65 | % | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 PM EST | |||
| 70.00 | 27.90 | 30.30 | 29.10 | % | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 PM EST | |||
| 75.00 | 32.90 | 35.00 | 33.95 | % | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 PM EST |