Options Chain for ELDORADO GOLD CORP NEW COM (EGO) - $33.15 as of 5/8/2026 2:29:32 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 | 17.60 | 20.00 | 18.80 | % | 1.25 | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 16.00 | 16.60 | 19.00 | 17.80 | % | 1.11 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 17.00 | 15.60 | 18.00 | 16.80 | % | 0.99 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 18.00 | 14.60 | 16.90 | 15.75 | % | 0.88 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 19.00 | 13.60 | 16.00 | 14.80 | 16.49 | 0.00 | 0.00% | 0.78 | 0 | 2 | 3.78 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 4:00:04 PM EST |
| 20.00 | 12.70 | 14.80 | 13.75 | 9.06 | 0.00 | 0.00% | 0.69 | 0 | 21 | 3.25 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:04 PM EST |
| 21.00 | 11.60 | 13.80 | 12.70 | % | 0.60 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 22.00 | 10.70 | 12.90 | 11.80 | 13.42 | 0.00 | 0.00% | 0.54 | 0 | 7 | 2.91 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 4:00:04 PM EST |
| 23.00 | 9.80 | 11.70 | 10.75 | % | 0.47 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 24.00 | 9.00 | 10.70 | 9.85 | % | 0.41 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 25.00 | 7.90 | 9.70 | 8.80 | 8.28 | 0.00 | 0.00% | 0.35 | 0 | 162 | 2.03 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 26.00 | 6.90 | 8.70 | 7.80 | 5.20 | 0.00 | 0.00% | 0.30 | 0 | 19 | 1.84 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:04 PM EST |
| 27.00 | 6.00 | 7.70 | 6.85 | 4.80 | 0.00 | 0.00% | 0.25 | 0 | 15 | 1.65 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:04 PM EST |
| 28.00 | 5.80 | 6.50 | 6.15 | 6.10 | +0.93 | +17.99% | 0.22 | 16 | 400 | 1.26 | 0.99 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 29.00 | 4.00 | 5.70 | 4.85 | 5.00 | -0.14 | -2.73% | 0.17 | 2 | 210 | 1.29 | 0.98 | 0.02 | -0.02 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 30.00 | 4.00 | 4.50 | 4.25 | 4.20 | -0.09 | -2.10% | 0.14 | 11 | 1,025 | 0.94 | 0.94 | 0.04 | -0.03 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 31.00 | 2.75 | 3.60 | 3.18 | 3.27 | +0.83 | +34.02% | 0.10 | 11 | 887 | 0.85 | 0.88 | 0.07 | -0.05 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 32.00 | 1.65 | 2.80 | 2.23 | 2.60 | 0.00 | 0.00% | 0.07 | 0 | 539 | 0.81 | 0.81 | 0.10 | -0.06 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 33.00 | 1.60 | 1.80 | 1.70 | 1.68 | +0.58 | +52.73% | 0.05 | 198 | 1,301 | 0.56 | 0.69 | 0.14 | -0.07 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 34.00 | 1.00 | 1.20 | 1.10 | 1.10 | +0.35 | +46.67% | 0.03 | 167 | 372 | 0.55 | 0.54 | 0.16 | -0.08 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 35.00 | 0.60 | 0.80 | 0.70 | 0.70 | +0.30 | +75.00% | 0.02 | 20 | 446 | 0.56 | 0.39 | 0.15 | -0.08 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 36.00 | 0.35 | 0.55 | 0.45 | 0.47 | +0.22 | +88.00% | 0.01 | 15 | 309 | 0.59 | 0.27 | 0.12 | -0.07 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 37.00 | 0.20 | 0.35 | 0.28 | 0.20 | +0.01 | +5.27% | 0.01 | 24 | 2,098 | 0.61 | 0.18 | 0.09 | -0.06 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 38.00 | 0.15 | 0.30 | 0.23 | 0.15 | +0.05 | +50.00% | 0.01 | 232 | 436 | 0.64 | 0.12 | 0.07 | -0.05 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 39.00 | 0.05 | 0.40 | 0.23 | 0.10 | +0.02 | +25.00% | 0.01 | 1 | 111 | 0.76 | 0.08 | 0.05 | -0.03 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 380 | 0.74 | 0.04 | 0.03 | -0.02 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 41.00 | 0.00 | 1.10 | 0.55 | 0.39 | +0.30 | +333.34% | 0.01 | 1 | 85 | 0.72 | 0.02 | 0.02 | -0.01 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 42.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 727 | 1.12 | 0.01 | 0.01 | -0.01 | 4/30/2026 | 5/8/2026 4:00:04 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.68 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:04 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.78 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 363 | 1.01 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:04 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.97 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:04 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.06 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:04 PM EST |
| 48.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 127 | 2.01 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:04 PM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 15 | 2.23 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 324 | 2.31 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 77 | 2.87 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 187 | 3.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 3.29 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 70.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.02 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/8/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 3.78 | 0.00 | 0.00 | 0.00 | 5/8/2026 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 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 24 | 3.37 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 2 | 3.13 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.90 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/8/2026 4:00:04 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.68 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/8/2026 4:00:04 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 27 | 2.46 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/8/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.55 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:04 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.05 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:04 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 105 | 1.85 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.80 | -0.01 | 0.01 | -0.01 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 5 | 123 | 0.87 | -0.02 | 0.02 | -0.02 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.10 | -50.00% | 0.01 | 5 | 613 | 0.73 | -0.06 | 0.04 | -0.03 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 31.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.26 | -68.43% | 0.00 | 34 | 165 | 0.54 | -0.12 | 0.07 | -0.05 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 32.00 | 0.20 | 0.40 | 0.30 | 0.29 | -0.51 | -63.75% | 0.01 | 49 | 199 | 0.56 | -0.19 | 0.10 | -0.06 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 33.00 | 0.45 | 0.55 | 0.50 | 0.50 | -0.34 | -40.48% | 0.02 | 35 | 159 | 0.52 | -0.31 | 0.14 | -0.07 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 34.00 | 0.85 | 1.00 | 0.93 | 0.94 | -1.04 | -52.53% | 0.03 | 11 | 197 | 0.54 | -0.46 | 0.16 | -0.08 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 35.00 | 1.45 | 1.65 | 1.55 | 1.50 | -0.50 | -25.00% | 0.04 | 27 | 356 | 0.56 | -0.61 | 0.15 | -0.08 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 36.00 | 2.15 | 2.40 | 2.28 | 7.39 | 0.00 | 0.00% | 0.06 | 0 | 134 | 0.57 | -0.73 | 0.12 | -0.07 | 5/4/2026 | 5/8/2026 4:00:04 PM EST |
| 37.00 | 2.75 | 4.00 | 3.38 | 6.15 | 0.00 | 0.00% | 0.09 | 0 | 73 | 1.18 | -0.82 | 0.09 | -0.06 | 5/6/2026 | 5/8/2026 4:00:04 PM EST |
| 38.00 | 3.50 | 4.40 | 3.95 | 7.40 | 0.00 | 0.00% | 0.10 | 0 | 90 | 0.95 | -0.88 | 0.07 | -0.05 | 4/30/2026 | 5/8/2026 4:00:04 PM EST |
| 39.00 | 4.60 | 5.90 | 5.25 | 8.63 | 0.00 | 0.00% | 0.13 | 0 | 53 | 1.42 | -0.92 | 0.05 | -0.03 | 4/28/2026 | 5/8/2026 4:00:04 PM EST |
| 40.00 | 5.30 | 7.10 | 6.20 | 10.60 | 0.00 | 0.00% | 0.15 | 0 | 76 | 1.68 | -0.96 | 0.03 | -0.02 | 4/29/2026 | 5/8/2026 4:00:04 PM EST |
| 41.00 | 6.30 | 8.20 | 7.25 | 11.40 | 0.00 | 0.00% | 0.18 | 0 | 6 | 1.87 | -0.98 | 0.02 | -0.01 | 5/1/2026 | 5/8/2026 4:00:04 PM EST |
| 42.00 | 7.30 | 9.20 | 8.25 | 10.10 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.99 | -0.99 | 0.01 | -0.01 | 4/23/2026 | 5/8/2026 4:00:04 PM EST |
| 43.00 | 8.20 | 10.20 | 9.20 | 12.30 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 4:00:04 PM EST |
| 44.00 | 9.20 | 11.20 | 10.20 | 10.20 | 0.00 | 0.00% | 0.23 | 0 | 2 | 2.22 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 4:00:04 PM EST |
| 45.00 | 10.10 | 12.30 | 11.20 | 13.50 | 0.00 | 0.00% | 0.25 | 0 | 5 | 2.40 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:04 PM EST |
| 46.00 | 11.10 | 13.40 | 12.25 | 15.30 | 0.00 | 0.00% | 0.27 | 0 | 6 | 2.57 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 4:00:04 PM EST |
| 47.00 | 12.10 | 14.40 | 13.25 | 14.65 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 5/8/2026 4:00:04 PM EST |
| 48.00 | 13.10 | 15.40 | 14.25 | 15.59 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 5/8/2026 4:00:04 PM EST |
| 49.00 | 14.10 | 16.20 | 15.15 | % | 0.31 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 50.00 | 15.10 | 17.40 | 16.25 | % | 0.33 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 55.00 | 19.90 | 22.20 | 21.05 | % | 0.38 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 60.00 | 24.90 | 27.30 | 26.10 | % | 0.43 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 65.00 | 30.00 | 32.20 | 31.10 | % | 0.48 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 70.00 | 34.90 | 37.10 | 36.00 | % | 0.51 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 75.00 | 39.90 | 42.20 | 41.05 | % | 0.55 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST |