Options Chain for ELDORADO GOLD CORP NEW COM (EGO) - $31.66 as of 7/2/2026 3:40:09 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 | 17.30 | 19.70 | 18.50 | 16.32 | 0.00 | 0.00% | 1.23 | 0 | 5 | 3.68 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 7/2/2026 4:00:04 PM EST |
| 20.00 | 12.30 | 14.30 | 13.30 | 11.84 | 0.00 | 0.00% | 0.67 | 0 | 30 | 2.24 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 4:00:04 PM EST |
| 21.00 | 11.30 | 13.30 | 12.30 | % | 0.59 | 0 | 3 | 2.08 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 22.00 | 10.80 | 12.30 | 11.55 | 9.93 | 0.00 | 0.00% | 0.53 | 0 | 7 | 1.92 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 7/2/2026 4:00:04 PM EST |
| 23.00 | 9.30 | 11.30 | 10.30 | % | 0.45 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 24.00 | 8.30 | 10.30 | 9.30 | 10.43 | 0.00 | 0.00% | 0.39 | 0 | 8 | 1.62 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 7/2/2026 4:00:04 PM EST |
| 25.00 | 7.30 | 9.30 | 8.30 | 9.41 | 0.00 | 0.00% | 0.33 | 0 | 11 | 1.47 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 4:00:04 PM EST |
| 26.00 | 6.80 | 8.00 | 7.40 | 5.40 | 0.00 | 0.00% | 0.28 | 0 | 14 | 1.12 | 0.99 | 0.01 | 0.00 | 6/26/2026 | 7/2/2026 4:00:04 PM EST |
| 27.00 | 5.90 | 7.30 | 6.60 | 6.80 | 0.00 | 0.00% | 0.24 | 0 | 6 | 1.20 | 0.98 | 0.01 | -0.01 | 6/15/2026 | 7/2/2026 4:00:04 PM EST |
| 28.00 | 4.40 | 6.90 | 5.65 | 6.10 | +1.00 | +19.61% | 0.20 | 1 | 34 | 1.38 | 0.96 | 0.03 | -0.01 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 29.00 | 4.40 | 5.30 | 4.85 | 4.80 | +0.60 | +14.29% | 0.17 | 2 | 59 | 0.93 | 0.92 | 0.04 | -0.02 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 30.00 | 3.20 | 5.10 | 4.15 | 3.70 | +0.30 | +8.83% | 0.14 | 45 | 140 | 1.16 | 0.86 | 0.06 | -0.03 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 31.00 | 1.80 | 4.30 | 3.05 | 2.60 | 0.00 | 0.00% | 0.10 | 0 | 237 | 1.09 | 0.79 | 0.08 | -0.03 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 32.00 | 2.15 | 2.75 | 2.45 | 2.16 | +1.09 | +101.87% | 0.08 | 6 | 427 | 0.56 | 0.70 | 0.10 | -0.04 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 33.00 | 1.60 | 1.90 | 1.75 | 1.41 | +0.21 | +17.50% | 0.05 | 21 | 164 | 0.52 | 0.59 | 0.11 | -0.04 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 34.00 | 1.05 | 1.40 | 1.23 | 1.07 | +0.27 | +33.75% | 0.04 | 5 | 338 | 0.50 | 0.48 | 0.12 | -0.05 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 35.00 | 0.70 | 1.10 | 0.90 | 0.75 | +0.35 | +87.50% | 0.03 | 5 | 750 | 0.51 | 0.37 | 0.11 | -0.04 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 36.00 | 0.45 | 0.65 | 0.55 | 0.49 | +0.14 | +40.00% | 0.02 | 104 | 118 | 0.51 | 0.27 | 0.09 | -0.04 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 37.00 | 0.30 | 0.45 | 0.38 | 0.32 | +0.13 | +68.43% | 0.01 | 73 | 817 | 0.52 | 0.20 | 0.08 | -0.03 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 38.00 | 0.20 | 0.35 | 0.28 | 0.25 | +0.10 | +66.67% | 0.01 | 4 | 1,359 | 0.53 | 0.14 | 0.06 | -0.03 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 39.00 | 0.10 | 0.25 | 0.18 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2,971 | 0.55 | 0.10 | 0.05 | -0.02 | 6/26/2026 | 7/2/2026 4:00:04 PM EST |
| 40.00 | 0.10 | 0.20 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 296 | 0.59 | 0.06 | 0.03 | -0.02 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 41.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.66 | 0.04 | 0.02 | -0.01 | 6/26/2026 | 7/2/2026 4:00:04 PM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.81 | 0.02 | 0.01 | -0.01 | 6/25/2026 | 7/2/2026 4:00:04 PM EST |
| 43.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.72 | 0.01 | 0.01 | 0.00 | 6/29/2026 | 7/2/2026 4:00:04 PM EST |
| 44.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.89 | 0.01 | 0.01 | 0.00 | 6/17/2026 | 7/2/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.73 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 46.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.77 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 4:00:04 PM EST |
| 47.00 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.91 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 7/2/2026 4:00:04 PM EST |
| 48.00 | 0.00 | 0.10 | 0.05 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.86 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 7/2/2026 4:00:04 PM EST |
| 49.00 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.25 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 7/2/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 398 | 1.75 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 7/2/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 102 | 2.01 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/2/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 102 | 2.10 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 7/2/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 27 | 2.30 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 70.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.71 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 9 | 2.63 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.44 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 7/2/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.09 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 7/2/2026 4:00:04 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.93 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 7/2/2026 4:00:04 PM EST |
| 23.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.93 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/2/2026 4:00:04 PM EST |
| 24.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.43 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/2/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.07 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 4:00:04 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 260 | 0.68 | -0.01 | 0.01 | 0.00 | 6/26/2026 | 7/2/2026 4:00:04 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.21 | -84.00% | 0.00 | 2 | 48 | 0.74 | -0.02 | 0.01 | -0.01 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.12 | -0.06 | -33.34% | 0.00 | 10 | 48 | 0.59 | -0.04 | 0.03 | -0.01 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.17 | -0.19 | -52.78% | 0.00 | 1 | 222 | 0.59 | -0.08 | 0.04 | -0.02 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 30.00 | 0.25 | 0.30 | 0.28 | 0.35 | -0.29 | -45.32% | 0.01 | 1 | 700 | 0.55 | -0.14 | 0.06 | -0.03 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 31.00 | 0.35 | 0.50 | 0.43 | 0.50 | -0.28 | -35.90% | 0.01 | 44 | 2,375 | 0.52 | -0.21 | 0.08 | -0.03 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 32.00 | 0.60 | 0.75 | 0.68 | 0.80 | -0.70 | -46.67% | 0.02 | 7 | 250 | 0.50 | -0.30 | 0.10 | -0.04 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 33.00 | 1.05 | 1.15 | 1.10 | 2.45 | 0.00 | 0.00% | 0.03 | 0 | 487 | 0.52 | -0.41 | 0.11 | -0.04 | 6/30/2026 | 7/2/2026 4:00:04 PM EST |
| 34.00 | 1.50 | 1.70 | 1.60 | 2.60 | 0.00 | 0.00% | 0.05 | 0 | 111 | 0.52 | -0.52 | 0.12 | -0.05 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 35.00 | 1.95 | 2.25 | 2.10 | 2.73 | -1.82 | -40.00% | 0.06 | 1 | 149 | 0.47 | -0.63 | 0.11 | -0.04 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 36.00 | 2.05 | 3.90 | 2.98 | 5.72 | 0.00 | 0.00% | 0.08 | 0 | 72 | 0.89 | -0.73 | 0.09 | -0.04 | 6/25/2026 | 7/2/2026 4:00:04 PM EST |
| 37.00 | 3.00 | 4.80 | 3.90 | 6.33 | 0.00 | 0.00% | 0.11 | 0 | 52 | 0.97 | -0.80 | 0.08 | -0.03 | 6/30/2026 | 7/2/2026 4:00:04 PM EST |
| 38.00 | 3.70 | 5.80 | 4.75 | 7.00 | 0.00 | 0.00% | 0.12 | 0 | 66 | 1.08 | -0.86 | 0.06 | -0.03 | 6/23/2026 | 7/2/2026 4:00:04 PM EST |
| 39.00 | 4.50 | 6.80 | 5.65 | 7.90 | 0.00 | 0.00% | 0.14 | 0 | 487 | 1.18 | -0.90 | 0.05 | -0.02 | 5/27/2026 | 7/2/2026 4:00:04 PM EST |
| 40.00 | 5.60 | 7.50 | 6.55 | 7.35 | -0.20 | -2.65% | 0.16 | 2 | 105 | 1.14 | -0.94 | 0.03 | -0.02 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 41.00 | 6.40 | 8.30 | 7.35 | 9.79 | 0.00 | 0.00% | 0.18 | 0 | 42 | 1.13 | -0.96 | 0.02 | -0.01 | 6/26/2026 | 7/2/2026 4:00:04 PM EST |
| 42.00 | 7.60 | 9.30 | 8.45 | 11.99 | 0.00 | 0.00% | 0.20 | 0 | 27 | 1.20 | -0.98 | 0.01 | -0.01 | 6/5/2026 | 7/2/2026 4:00:04 PM EST |
| 43.00 | 8.40 | 10.70 | 9.55 | % | 0.22 | 0 | 4 | 1.47 | -0.99 | 0.01 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 44.00 | 9.60 | 11.70 | 10.65 | 12.30 | 0.00 | 0.00% | 0.24 | 0 | 13 | 1.55 | -0.99 | 0.01 | 0.00 | 3/30/2026 | 7/2/2026 4:00:04 PM EST |
| 45.00 | 10.60 | 12.70 | 11.65 | 13.00 | 0.00 | 0.00% | 0.26 | 0 | 7 | 1.62 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 7/2/2026 4:00:04 PM EST |
| 46.00 | 11.60 | 13.70 | 12.65 | 16.43 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.69 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 7/2/2026 4:00:04 PM EST |
| 47.00 | 12.60 | 14.30 | 13.45 | % | 0.29 | 0 | 1 | 1.55 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 48.00 | 13.50 | 15.70 | 14.60 | 13.43 | 0.00 | 0.00% | 0.30 | 0 | 22 | 1.82 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 7/2/2026 4:00:04 PM EST |
| 49.00 | 14.70 | 16.80 | 15.75 | 18.20 | 0.00 | 0.00% | 0.32 | 0 | 53 | 1.93 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 50.00 | 15.70 | 17.70 | 16.70 | 19.20 | 0.00 | 0.00% | 0.33 | 0 | 37 | 1.94 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 55.00 | 20.70 | 22.70 | 21.70 | % | 0.39 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 60.00 | 25.50 | 27.70 | 26.60 | % | 0.44 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 65.00 | 30.50 | 32.70 | 31.60 | % | 0.49 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 70.00 | 35.70 | 37.80 | 36.75 | % | 0.53 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 75.00 | 40.70 | 42.90 | 41.80 | % | 0.56 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST |