Options Chain for ENDEAVOUR SILVER CORP COM (EXK) - $7.70 as of 10/30/2026 7:48:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.80 | 6.60 | 6.20 | % | 6.20 | 0 | 0 | 6.10 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 2.50 | 4.30 | 5.10 | 4.70 | 5.84 | 0.00 | 0.00% | 1.88 | 0 | 50 | 3.14 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/30/2026 3:59:57 PM EST |
| 4.00 | 2.95 | 3.40 | 3.18 | % | 0.80 | 0 | 0 | 1.52 | 1.00 | 0.01 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 5.00 | 2.15 | 2.35 | 2.25 | 2.22 | -0.23 | -9.39% | 0.45 | 43 | 12 | 0.97 | 0.94 | 0.07 | 0.00 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 6.00 | 1.30 | 1.50 | 1.40 | 2.00 | 0.00 | 0.00% | 0.23 | 0 | 200 | 0.65 | 0.80 | 0.16 | 0.00 | 10/28/2026 | 10/30/2026 3:59:57 PM EST |
| 7.50 | 0.55 | 0.65 | 0.60 | 0.60 | -0.30 | -33.34% | 0.08 | 16 | 75 | 0.69 | 0.48 | 0.23 | -0.01 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 9.00 | 0.15 | 0.50 | 0.33 | 0.20 | -0.15 | -42.86% | 0.04 | 2 | 40 | 0.65 | 0.22 | 0.16 | -0.01 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 10.00 | 0.10 | 0.15 | 0.13 | 0.11 | -0.06 | -35.30% | 0.01 | 453 | 307 | 0.74 | 0.12 | 0.11 | 0.00 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.93 | 0.06 | 0.06 | 0.00 | 10/27/2026 | 10/30/2026 3:59:57 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.11 | 0.02 | 0.03 | 0.00 | 10/23/2026 | 10/30/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.35 | 0.01 | 0.01 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.20 | 0.10 | % | 0.10 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 2.50 | 0.00 | 0.20 | 0.10 | % | 0.04 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 1.48 | 0.00 | 0.01 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 1.03 | -0.06 | 0.07 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 6.00 | 0.20 | 0.50 | 0.35 | 0.23 | +0.08 | +53.34% | 0.06 | 3 | 6 | 0.69 | -0.20 | 0.16 | 0.00 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 7.50 | 0.85 | 0.95 | 0.90 | 0.95 | +0.37 | +63.80% | 0.12 | 15 | 102 | 0.69 | -0.52 | 0.23 | -0.01 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 9.00 | 1.90 | 2.20 | 2.05 | 1.50 | 0.00 | 0.00% | 0.23 | 0 | 9 | 0.73 | -0.78 | 0.16 | -0.01 | 10/29/2026 | 10/30/2026 3:59:57 PM EST |
| 10.00 | 2.80 | 3.30 | 3.05 | 2.46 | 0.00 | 0.00% | 0.30 | 0 | 13 | 0.92 | -0.88 | 0.11 | 0.00 | 10/29/2026 | 10/30/2026 3:59:57 PM EST |
| 11.00 | 3.70 | 4.10 | 3.90 | % | 0.35 | 0 | 0 | 1.16 | -0.94 | 0.06 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 12.50 | 5.10 | 5.60 | 5.35 | % | 0.43 | 0 | 0 | 1.36 | -0.98 | 0.03 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 14.00 | 6.60 | 7.10 | 6.85 | 5.70 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.53 | -0.99 | 0.01 | 0.00 | 10/21/2026 | 10/30/2026 3:59:57 PM EST |
| 15.00 | 7.60 | 8.10 | 7.85 | 6.70 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.63 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/30/2026 3:59:57 PM EST |
| 16.00 | 8.60 | 9.10 | 8.85 | 7.70 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.73 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/30/2026 3:59:57 PM EST |