Options Chain for ENDEAVOUR SILVER CORP COM (EXK) - $9.79 as of 12/26/2025 2:53:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 7.90 | 9.60 | 8.75 | 4.00 | 0.00 | 0.00% | 5.83 | 0 | 12 | 7.75 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 12/26/2025 3:59:54 PM EST |
| 2.50 | 6.90 | 8.60 | 7.75 | 5.67 | 0.00 | 0.00% | 3.10 | 0 | 12 | 4.99 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 12/26/2025 3:59:54 PM EST |
| 3.50 | 5.90 | 7.60 | 6.75 | 4.80 | 0.00 | 0.00% | 1.93 | 0 | 15 | 3.77 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 12/26/2025 3:59:54 PM EST |
| 4.00 | 5.40 | 7.10 | 6.25 | 6.30 | 0.00 | 0.00% | 1.56 | 0 | 151 | 3.35 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 4.50 | 4.90 | 5.80 | 5.35 | 5.70 | 0.00 | 0.00% | 1.19 | 0 | 2,595 | 1.70 | 0.99 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 5.00 | 4.60 | 5.70 | 5.15 | 4.70 | 0.00 | 0.00% | 1.03 | 0 | 536 | 2.14 | 0.99 | 0.01 | 0.00 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 5.50 | 4.40 | 4.70 | 4.55 | 4.70 | +0.14 | +3.07% | 0.83 | 9 | 5,222 | 1.14 | 0.97 | 0.02 | 0.00 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 7.50 | 2.85 | 2.95 | 2.90 | 2.85 | +0.19 | +7.15% | 0.39 | 171 | 4,124 | 0.93 | 0.84 | 0.07 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 10.00 | 1.35 | 1.40 | 1.38 | 1.37 | +0.13 | +10.49% | 0.14 | 775 | 12,711 | 0.86 | 0.58 | 0.12 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 12.50 | 0.55 | 0.70 | 0.63 | 0.65 | +0.09 | +16.08% | 0.05 | 272 | 11,146 | 0.86 | 0.33 | 0.11 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 15.00 | 0.30 | 0.55 | 0.43 | 0.35 | +0.09 | +34.62% | 0.03 | 621 | 2,244 | 1.01 | 0.17 | 0.07 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 17.50 | 0.10 | 0.60 | 0.35 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 50 | 1.12 | 0.08 | 0.04 | -0.01 | 12/23/2025 | 12/26/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 6.14 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.15 | 0 | 1 | 4.22 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 12/26/2025 3:59:54 PM EST |
| 3.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.11 | 0 | 15 | 3.23 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 12/26/2025 3:59:54 PM EST |
| 4.00 | 0.00 | 0.65 | 0.33 | 0.11 | 0.00 | 0.00% | 0.08 | 0 | 74 | 2.71 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/26/2025 3:59:54 PM EST |
| 4.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.08 | 0 | 23 | 2.57 | -0.01 | 0.00 | 0.00 | 11/14/2025 | 12/26/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 79 | 2.02 | -0.01 | 0.01 | 0.00 | 11/20/2025 | 12/26/2025 3:59:54 PM EST |
| 5.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 274 | 1.37 | -0.03 | 0.02 | 0.00 | 12/11/2025 | 12/26/2025 3:59:54 PM EST |
| 7.50 | 0.20 | 0.30 | 0.25 | 0.30 | -0.05 | -14.29% | 0.03 | 7 | 320 | 0.78 | -0.16 | 0.07 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 10.00 | 1.05 | 1.25 | 1.15 | 1.25 | -0.15 | -10.72% | 0.11 | 254 | 278 | 0.86 | -0.42 | 0.12 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 12.50 | 2.40 | 3.60 | 3.00 | 3.00 | 0.00 | 0.00% | 0.24 | 0 | 24 | 1.30 | -0.67 | 0.11 | -0.01 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 15.00 | 4.60 | 5.80 | 5.20 | % | 0.35 | 0 | 0 | 1.47 | -0.83 | 0.07 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 17.50 | 6.80 | 8.30 | 7.55 | % | 0.43 | 0 | 0 | 1.75 | -0.92 | 0.04 | -0.01 | 12/26/2025 3:59:54 PM EST |