Options Chain for ENDEAVOUR SILVER CORP COM (EXK) - $7.81 as of 11/26/2025 3:03:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 6.90 | 9.20 | 8.05 | 7.09 | 0.00 | 0.00% | 16.10 | 0 | 55 | 0.00 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 4:00:04 PM EST |
| 1.00 | 6.40 | 8.10 | 7.25 | % | 7.25 | 0 | 0 | 6.38 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 1.50 | 5.90 | 7.60 | 6.75 | 6.47 | +0.17 | +2.70% | 4.50 | 25 | 325 | 4.87 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 2.00 | 5.50 | 7.00 | 6.25 | 6.04 | -0.35 | -5.48% | 3.12 | 25 | 4,177 | 3.64 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 2.50 | 5.00 | 7.10 | 6.05 | 4.75 | 0.00 | 0.00% | 2.42 | 0 | 3,560 | 4.76 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:04 PM EST |
| 3.00 | 5.40 | 6.10 | 5.75 | 5.50 | +0.35 | +6.80% | 1.92 | 1 | 1,080 | 2.91 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 3.50 | 4.90 | 5.40 | 5.15 | 5.30 | +1.67 | +46.01% | 1.47 | 4 | 4,672 | 2.06 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 4.00 | 4.60 | 4.80 | 4.70 | 3.70 | 0.00 | 0.00% | 1.18 | 0 | 1,261 | 1.52 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:04 PM EST |
| 4.50 | 4.10 | 4.70 | 4.40 | 4.20 | +0.80 | +23.53% | 0.98 | 9 | 792 | 2.10 | 0.99 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 5.00 | 3.30 | 3.90 | 3.60 | 3.55 | +0.50 | +16.40% | 0.72 | 17 | 5,199 | 1.34 | 0.98 | 0.02 | 0.00 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 5.50 | 2.60 | 3.30 | 2.95 | 3.27 | +0.72 | +28.24% | 0.54 | 67 | 3,567 | 0.96 | 0.95 | 0.04 | 0.00 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 7.50 | 1.60 | 2.00 | 1.80 | 1.65 | +0.47 | +39.84% | 0.24 | 251 | 13,420 | 0.94 | 0.74 | 0.13 | -0.01 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 10.00 | 0.50 | 0.55 | 0.53 | 0.55 | +0.20 | +57.15% | 0.05 | 877 | 14,545 | 0.77 | 0.38 | 0.15 | -0.01 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 12.50 | 0.15 | 0.20 | 0.18 | 0.22 | +0.07 | +46.67% | 0.01 | 282 | 2,008 | 0.81 | 0.16 | 0.09 | -0.01 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,126 | 0.88 | 0.06 | 0.04 | 0.00 | 11/24/2025 | 11/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.75 | 0.38 | % | 0.76 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.92 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 6.26 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.19 | 0 | 32 | 5.03 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 11/26/2025 4:00:04 PM EST |
| 2.50 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.14 | 0 | 44 | 4.10 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/26/2025 4:00:04 PM EST |
| 3.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 161 | 2.26 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 4:00:04 PM EST |
| 3.50 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 1,806 | 1.97 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 4:00:04 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.10 | 0 | 364 | 2.79 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 4:00:04 PM EST |
| 4.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.08 | 0 | 605 | 2.47 | -0.01 | 0.01 | 0.00 | 11/21/2025 | 11/26/2025 4:00:04 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 421 | 1.31 | -0.02 | 0.02 | 0.00 | 11/7/2025 | 11/26/2025 4:00:04 PM EST |
| 5.50 | 0.00 | 0.25 | 0.13 | 0.10 | -0.15 | -60.00% | 0.02 | 10 | 2,753 | 1.22 | -0.05 | 0.04 | 0.00 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 7.50 | 0.35 | 0.60 | 0.48 | 0.58 | -0.17 | -22.67% | 0.06 | 314 | 1,156 | 0.79 | -0.26 | 0.13 | -0.01 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 10.00 | 1.70 | 2.00 | 1.85 | 1.90 | -0.90 | -32.15% | 0.18 | 1 | 923 | 0.77 | -0.62 | 0.15 | -0.01 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 12.50 | 3.80 | 4.20 | 4.00 | 4.14 | -0.52 | -11.16% | 0.32 | 10 | 83 | 1.08 | -0.84 | 0.09 | -0.01 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 15.00 | 5.80 | 7.60 | 6.70 | 7.90 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.18 | -0.94 | 0.04 | 0.00 | 11/24/2025 | 11/26/2025 4:00:04 PM EST |