Options Chain for ELDORADO GOLD CORP NEW COM (EGO) - $43.95 as of 9/4/2026 7:36:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 21.50 | 25.20 | 23.35 | 22.29 | 0.00 | 0.00% | 1.17 | 0 | 4 | 4.34 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 4:00:02 PM EST |
| 21.00 | 20.50 | 23.40 | 21.95 | % | 1.05 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 22.00 | 19.80 | 22.20 | 21.00 | % | 0.95 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 23.00 | 18.80 | 21.00 | 19.90 | % | 0.87 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 24.00 | 17.80 | 20.00 | 18.90 | % | 0.79 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 25.00 | 16.90 | 19.00 | 17.95 | 17.40 | 0.00 | 0.00% | 0.72 | 0 | 10 | 2.49 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 4:00:02 PM EST |
| 26.00 | 15.90 | 18.10 | 17.00 | % | 0.65 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 27.00 | 14.90 | 17.10 | 16.00 | % | 0.59 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 28.00 | 13.90 | 16.10 | 15.00 | 13.70 | 0.00 | 0.00% | 0.54 | 0 | 3 | 2.15 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 4:00:02 PM EST |
| 29.00 | 12.90 | 15.10 | 14.00 | % | 0.48 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 30.00 | 11.90 | 14.10 | 13.00 | 9.65 | 0.00 | 0.00% | 0.43 | 0 | 94 | 1.89 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 4:00:02 PM EST |
| 31.00 | 10.90 | 13.40 | 12.15 | 8.50 | 0.00 | 0.00% | 0.39 | 0 | 325 | 1.93 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 9/4/2026 4:00:02 PM EST |
| 32.00 | 10.10 | 12.00 | 11.05 | 7.00 | 0.00 | 0.00% | 0.35 | 0 | 81 | 1.59 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 4:00:02 PM EST |
| 33.00 | 9.30 | 11.70 | 10.50 | 14.10 | 0.00 | 0.00% | 0.32 | 0 | 136 | 1.81 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 4:00:02 PM EST |
| 34.00 | 7.30 | 10.00 | 8.65 | 14.02 | 0.00 | 0.00% | 0.25 | 0 | 25 | 1.36 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 4:00:02 PM EST |
| 35.00 | 7.40 | 8.90 | 8.15 | 8.70 | 0.00 | 0.00% | 0.23 | 0 | 41 | 1.20 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:02 PM EST |
| 36.00 | 6.50 | 8.00 | 7.25 | 9.20 | 0.00 | 0.00% | 0.20 | 0 | 16 | 1.13 | 0.99 | 0.02 | 0.00 | 8/21/2026 | 9/4/2026 4:00:02 PM EST |
| 37.00 | 5.70 | 7.00 | 6.35 | 7.45 | 0.00 | 0.00% | 0.17 | 0 | 37 | 1.02 | 0.96 | 0.03 | -0.01 | 9/2/2026 | 9/4/2026 4:00:02 PM EST |
| 38.00 | 4.70 | 5.80 | 5.25 | 5.90 | 0.00 | 0.00% | 0.14 | 0 | 27 | 0.83 | 0.92 | 0.04 | -0.02 | 9/1/2026 | 9/4/2026 4:00:02 PM EST |
| 39.00 | 3.00 | 5.80 | 4.40 | 5.22 | 0.00 | 0.00% | 0.11 | 0 | 37 | 1.30 | 0.86 | 0.06 | -0.03 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 40.00 | 2.40 | 4.20 | 3.30 | 4.30 | 0.00 | 0.00% | 0.08 | 0 | 416 | 0.76 | 0.79 | 0.07 | -0.04 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 41.00 | 1.75 | 3.40 | 2.58 | 3.50 | 0.00 | 0.00% | 0.06 | 0 | 59 | 0.70 | 0.70 | 0.09 | -0.05 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 42.00 | 2.10 | 2.65 | 2.38 | 2.57 | 0.00 | 0.00% | 0.06 | 0 | 51 | 0.57 | 0.61 | 0.09 | -0.05 | 9/2/2026 | 9/4/2026 4:00:02 PM EST |
| 43.00 | 0.80 | 2.25 | 1.53 | 1.75 | -0.60 | -25.54% | 0.04 | 1 | 75 | 0.47 | 0.51 | 0.10 | -0.05 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 44.00 | 0.55 | 1.60 | 1.08 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 154 | 0.46 | 0.41 | 0.10 | -0.05 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 45.00 | 0.35 | 1.25 | 0.80 | 1.10 | -0.35 | -24.14% | 0.02 | 1 | 196 | 0.47 | 0.32 | 0.09 | -0.05 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 46.00 | 0.00 | 1.20 | 0.60 | 0.85 | -0.22 | -20.57% | 0.01 | 1 | 34 | 0.70 | 0.25 | 0.08 | -0.04 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 47.00 | 0.15 | 0.75 | 0.45 | 0.62 | -0.31 | -33.34% | 0.01 | 1 | 60 | 0.50 | 0.18 | 0.06 | -0.04 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 48.00 | 0.15 | 0.80 | 0.48 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 127 | 0.58 | 0.13 | 0.05 | -0.03 | 9/2/2026 | 9/4/2026 4:00:02 PM EST |
| 49.00 | 0.20 | 0.50 | 0.35 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.60 | 0.09 | 0.04 | -0.02 | 9/2/2026 | 9/4/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 373 | 0.63 | 0.06 | 0.03 | -0.02 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 0.65 | 0.33 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 117 | 0.87 | 0.01 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.12 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.07 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 4:00:02 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 | 0.20 | 0.10 | 0.08 | -0.03 | -27.28% | 0.01 | 2 | 42 | 2.22 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.12 | -0.04 | -25.00% | 0.00 | 2 | 13 | 2.10 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.67 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 9/4/2026 4:00:02 PM EST |
| 23.00 | 0.00 | 1.95 | 0.98 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.44 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 9/4/2026 4:00:02 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.38 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/4/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.20 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 4:00:02 PM EST |
| 26.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 19 | 2.31 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 4:00:02 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.99 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 4:00:02 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.87 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 4:00:02 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 144 | 1.10 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.63 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 4:00:02 PM EST |
| 31.00 | 0.00 | 0.45 | 0.23 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.31 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 4:00:02 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 134 | 1.41 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 4:00:02 PM EST |
| 33.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 419 | 1.47 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 4:00:02 PM EST |
| 34.00 | 0.00 | 1.20 | 0.60 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.43 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 1.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.63 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 4:00:02 PM EST |
| 36.00 | 0.05 | 0.75 | 0.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.74 | -0.01 | 0.02 | 0.00 | 8/26/2026 | 9/4/2026 4:00:02 PM EST |
| 37.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.84 | -0.04 | 0.03 | -0.01 | 8/28/2026 | 9/4/2026 4:00:02 PM EST |
| 38.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.56 | -0.08 | 0.04 | -0.02 | 9/2/2026 | 9/4/2026 4:00:02 PM EST |
| 39.00 | 0.15 | 0.70 | 0.43 | 0.40 | +0.02 | +5.27% | 0.01 | 5 | 145 | 0.52 | -0.14 | 0.06 | -0.03 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 40.00 | 0.35 | 0.60 | 0.48 | 0.56 | +0.14 | +33.34% | 0.01 | 2 | 205 | 0.46 | -0.21 | 0.07 | -0.04 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 41.00 | 0.05 | 1.50 | 0.78 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 97 | 0.44 | -0.30 | 0.09 | -0.05 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 42.00 | 0.95 | 1.30 | 1.13 | 1.30 | +0.10 | +8.34% | 0.03 | 2 | 159 | 0.46 | -0.39 | 0.09 | -0.05 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 43.00 | 0.70 | 2.65 | 1.68 | 1.65 | +0.13 | +8.56% | 0.04 | 5 | 49 | 0.48 | -0.49 | 0.10 | -0.05 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 44.00 | 2.10 | 3.20 | 2.65 | 1.98 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.60 | -0.59 | 0.10 | -0.05 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 45.00 | 2.70 | 3.10 | 2.90 | 3.09 | 0.00 | 0.00% | 0.06 | 0 | 145 | 0.47 | -0.68 | 0.09 | -0.05 | 9/2/2026 | 9/4/2026 4:00:02 PM EST |
| 46.00 | 3.30 | 4.50 | 3.90 | 3.70 | -0.30 | -7.50% | 0.08 | 1 | 46 | 0.55 | -0.75 | 0.08 | -0.04 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 47.00 | 4.10 | 4.90 | 4.50 | 4.75 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.44 | -0.82 | 0.06 | -0.04 | 9/1/2026 | 9/4/2026 4:00:02 PM EST |
| 48.00 | 4.70 | 6.40 | 5.55 | 2.65 | 0.00 | 0.00% | 0.12 | 0 | 19 | 0.92 | -0.87 | 0.05 | -0.03 | 8/27/2026 | 9/4/2026 4:00:02 PM EST |
| 49.00 | 5.70 | 7.20 | 6.45 | 3.10 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.93 | -0.91 | 0.04 | -0.02 | 8/28/2026 | 9/4/2026 4:00:02 PM EST |
| 50.00 | 6.80 | 7.90 | 7.35 | 7.35 | 0.00 | 0.00% | 0.15 | 0 | 19 | 0.88 | -0.94 | 0.03 | -0.02 | 9/1/2026 | 9/4/2026 4:00:02 PM EST |
| 55.00 | 9.90 | 13.20 | 11.55 | 7.80 | 0.00 | 0.00% | 0.21 | 0 | 6 | 1.33 | -0.99 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 4:00:02 PM EST |
| 60.00 | 14.90 | 18.20 | 16.55 | % | 0.28 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 65.00 | 20.80 | 23.50 | 22.15 | % | 0.34 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST |