Options Chain for ELDORADO GOLD CORP NEW COM (EGO) - $37.05 as of 10/9/2026 6:49:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.50 | 19.30 | 17.90 | 18.35 | 0.00 | 0.00% | 0.89 | 0 | 6 | 4.69 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:08 PM EST |
| 21.00 | 15.10 | 18.00 | 16.55 | % | 0.79 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:08 PM EST | |||
| 22.00 | 14.60 | 17.30 | 15.95 | 20.30 | 0.00 | 0.00% | 0.72 | 0 | 1 | 4.12 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 4:00:08 PM EST |
| 23.00 | 13.50 | 16.00 | 14.75 | % | 0.64 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:08 PM EST | |||
| 24.00 | 12.50 | 15.00 | 13.75 | % | 0.57 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:08 PM EST | |||
| 25.00 | 11.50 | 13.90 | 12.70 | 12.60 | 0.00 | 0.00% | 0.51 | 0 | 61 | 2.98 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:08 PM EST |
| 26.00 | 10.50 | 13.00 | 11.75 | 5.88 | 0.00 | 0.00% | 0.45 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 10/9/2026 4:00:08 PM EST |
| 27.00 | 9.50 | 12.00 | 10.75 | 12.70 | 0.00 | 0.00% | 0.40 | 0 | 11 | 2.64 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 10/9/2026 4:00:08 PM EST |
| 28.00 | 8.50 | 10.70 | 9.60 | 9.80 | 0.00 | 0.00% | 0.34 | 0 | 169 | 2.17 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:08 PM EST |
| 29.00 | 7.90 | 10.00 | 8.95 | 11.50 | 0.00 | 0.00% | 0.31 | 0 | 363 | 2.23 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/9/2026 4:00:08 PM EST |
| 30.00 | 5.70 | 9.00 | 7.35 | 12.57 | 0.00 | 0.00% | 0.24 | 0 | 255 | 2.04 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 4:00:08 PM EST |
| 31.00 | 5.70 | 7.70 | 6.70 | 13.74 | 0.00 | 0.00% | 0.22 | 0 | 209 | 1.61 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 10/9/2026 4:00:08 PM EST |
| 32.00 | 5.00 | 6.30 | 5.65 | 5.05 | 0.00 | 0.00% | 0.18 | 0 | 103 | 1.09 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:08 PM EST |
| 33.00 | 4.10 | 6.00 | 5.05 | 4.69 | +0.54 | +13.02% | 0.15 | 1 | 680 | 1.47 | 0.99 | 0.01 | -0.01 | 10/9/2026 | 10/9/2026 4:00:08 PM EST |
| 34.00 | 2.90 | 4.30 | 3.60 | 4.00 | 0.00 | 0.00% | 0.11 | 0 | 52 | 0.79 | 0.97 | 0.03 | -0.03 | 10/6/2026 | 10/9/2026 4:00:08 PM EST |
| 35.00 | 1.55 | 4.20 | 2.88 | 2.43 | 0.00 | 0.00% | 0.08 | 0 | 274 | 1.20 | 0.92 | 0.07 | -0.07 | 10/7/2026 | 10/9/2026 4:00:08 PM EST |
| 36.00 | 1.90 | 2.35 | 2.13 | 1.70 | -1.45 | -46.04% | 0.06 | 3 | 111 | 0.52 | 0.83 | 0.11 | -0.09 | 10/9/2026 | 10/9/2026 4:00:08 PM EST |
| 37.00 | 1.30 | 2.30 | 1.80 | 1.35 | +0.33 | +32.36% | 0.05 | 6 | 95 | 0.57 | 0.70 | 0.16 | -0.09 | 10/9/2026 | 10/9/2026 4:00:08 PM EST |
| 38.00 | 0.15 | 0.95 | 0.55 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.24 | 0.53 | 0.18 | -0.09 | 10/8/2026 | 10/9/2026 4:00:08 PM EST |
| 39.00 | 0.30 | 1.50 | 0.90 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.61 | 0.36 | 0.17 | -0.08 | 10/8/2026 | 10/9/2026 4:00:08 PM EST |
| 40.00 | 0.25 | 0.50 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2,070 | 0.50 | 0.22 | 0.13 | -0.06 | 10/8/2026 | 10/9/2026 4:00:08 PM EST |
| 41.00 | 0.05 | 0.35 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 30 | 215 | 0.48 | 0.12 | 0.08 | -0.04 | 10/9/2026 | 10/9/2026 4:00:08 PM EST |
| 42.00 | 0.10 | 0.40 | 0.25 | 0.17 | -0.03 | -15.00% | 0.01 | 2 | 222 | 0.63 | 0.06 | 0.05 | -0.02 | 10/9/2026 | 10/9/2026 4:00:08 PM EST |
| 43.00 | 0.05 | 0.30 | 0.18 | 0.17 | +0.07 | +70.00% | 0.00 | 5 | 70 | 0.66 | 0.02 | 0.02 | -0.01 | 10/9/2026 | 10/9/2026 4:00:08 PM EST |
| 44.00 | 0.05 | 0.25 | 0.15 | 0.16 | +0.01 | +6.67% | 0.00 | 27 | 106 | 0.72 | 0.01 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 4:00:08 PM EST |
| 45.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.06 | -54.55% | 0.00 | 9 | 198 | 0.75 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:08 PM EST |
| 46.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 152 | 0.82 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:08 PM EST |
| 47.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 33 | 101 | 0.99 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:08 PM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 133 | 1.63 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:08 PM EST |
| 49.00 | 0.00 | 0.95 | 0.48 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.87 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:08 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 320 | 1.95 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:08 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 197 | 1.60 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 4:00:08 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 129 | 2.54 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/9/2026 4:00:08 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 233 | 1.73 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 4:00:08 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.10 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/9/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 10 | 4.38 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 10/9/2026 4:00:08 PM EST |
| 21.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 6 | 3.88 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 10/9/2026 4:00:08 PM EST |
| 22.00 | 0.00 | 1.25 | 0.63 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 10 | 3.92 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 10/9/2026 4:00:08 PM EST |
| 23.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 7 | 3.35 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 10/9/2026 4:00:08 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.91 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 10/9/2026 4:00:08 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.93 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:08 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 555 | 2.51 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:08 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 185 | 2.33 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 4:00:08 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 293 | 2.15 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/9/2026 4:00:08 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 139 | 1.96 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 4:00:08 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 179 | 1.79 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 4:00:08 PM EST |
| 31.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 66 | 1.77 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 4:00:08 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 393 | 1.45 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 4:00:08 PM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.76 | -0.01 | 0.01 | -0.01 | 10/8/2026 | 10/9/2026 4:00:08 PM EST |
| 34.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 139 | 0.94 | -0.03 | 0.03 | -0.03 | 10/8/2026 | 10/9/2026 4:00:08 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.23 | -0.15 | -39.48% | 0.00 | 10 | 235 | 0.64 | -0.08 | 0.07 | -0.07 | 10/9/2026 | 10/9/2026 4:00:08 PM EST |
| 36.00 | 0.10 | 0.70 | 0.40 | 0.42 | -0.34 | -44.74% | 0.01 | 17 | 106 | 0.54 | -0.17 | 0.11 | -0.09 | 10/9/2026 | 10/9/2026 4:00:08 PM EST |
| 37.00 | 0.10 | 0.80 | 0.45 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 273 | 0.41 | -0.30 | 0.16 | -0.09 | 10/8/2026 | 10/9/2026 4:00:08 PM EST |
| 38.00 | 0.90 | 1.40 | 1.15 | 1.20 | -0.82 | -40.60% | 0.03 | 11 | 261 | 0.55 | -0.47 | 0.18 | -0.09 | 10/9/2026 | 10/9/2026 4:00:08 PM EST |
| 39.00 | 0.75 | 2.30 | 1.53 | 1.55 | 0.00 | 0.00% | 0.04 | 0 | 61 | 0.82 | -0.64 | 0.17 | -0.08 | 10/6/2026 | 10/9/2026 4:00:08 PM EST |
| 40.00 | 1.45 | 3.90 | 2.68 | 2.97 | +0.22 | +8.00% | 0.07 | 6 | 169 | 1.30 | -0.78 | 0.13 | -0.06 | 10/9/2026 | 10/9/2026 4:00:08 PM EST |
| 41.00 | 2.95 | 4.00 | 3.48 | 4.39 | 0.00 | 0.00% | 0.08 | 0 | 79 | 0.99 | -0.88 | 0.08 | -0.04 | 10/8/2026 | 10/9/2026 4:00:08 PM EST |
| 42.00 | 4.20 | 5.00 | 4.60 | 4.82 | -0.48 | -9.06% | 0.11 | 6 | 66 | 1.12 | -0.94 | 0.05 | -0.02 | 10/9/2026 | 10/9/2026 4:00:08 PM EST |
| 43.00 | 4.40 | 6.20 | 5.30 | 4.71 | 0.00 | 0.00% | 0.12 | 0 | 88 | 1.37 | -0.98 | 0.02 | -0.01 | 10/6/2026 | 10/9/2026 4:00:08 PM EST |
| 44.00 | 4.80 | 7.10 | 5.95 | 7.10 | 0.00 | 0.00% | 0.14 | 0 | 118 | 1.44 | -0.99 | 0.01 | 0.00 | 10/7/2026 | 10/9/2026 4:00:08 PM EST |
| 45.00 | 6.70 | 8.20 | 7.45 | 6.49 | 0.00 | 0.00% | 0.17 | 0 | 54 | 1.62 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 4:00:08 PM EST |
| 46.00 | 7.70 | 9.20 | 8.45 | 9.17 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.73 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:08 PM EST |
| 47.00 | 8.70 | 10.20 | 9.45 | 8.43 | 0.00 | 0.00% | 0.20 | 0 | 19 | 1.83 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 4:00:08 PM EST |
| 48.00 | 9.70 | 11.20 | 10.45 | 5.45 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.94 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 4:00:08 PM EST |
| 49.00 | 10.10 | 12.50 | 11.30 | 6.57 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 4:00:08 PM EST |
| 50.00 | 11.20 | 13.50 | 12.35 | 10.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 4:00:08 PM EST |
| 55.00 | 16.10 | 18.50 | 17.30 | 9.30 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 10/9/2026 4:00:08 PM EST |
| 60.00 | 20.90 | 23.50 | 22.20 | 26.01 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 10/9/2026 4:00:08 PM EST |
| 65.00 | 25.90 | 28.50 | 27.20 | 23.89 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 10/9/2026 4:00:08 PM EST |
| 70.00 | 31.20 | 33.50 | 32.35 | % | 0.46 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:08 PM EST |