Options Chain for ENDEAVOUR SILVER CORP COM (EXK) - $9.78 as of 1/9/2026 2:52:49 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 | 8.60 | 10.20 | 9.40 | 9.30 | +1.10 | +13.42% | 6.27 | 60 | 62 | 9.25 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 2.50 | 7.20 | 8.50 | 7.85 | 8.26 | +0.93 | +12.69% | 3.14 | 1 | 15 | 3.81 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 3.50 | 6.30 | 8.30 | 7.30 | 6.75 | 0.00 | 0.00% | 2.09 | 0 | 15 | 4.73 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:59 PM EST |
| 4.00 | 6.30 | 6.80 | 6.55 | 6.70 | +0.68 | +11.30% | 1.64 | 2 | 151 | 2.11 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 4.50 | 5.30 | 6.70 | 6.00 | 5.55 | 0.00 | 0.00% | 1.33 | 0 | 2,595 | 2.74 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:59 PM EST |
| 5.00 | 5.60 | 5.80 | 5.70 | 5.68 | +1.08 | +23.48% | 1.14 | 14 | 435 | 1.67 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 5.50 | 5.00 | 5.40 | 5.20 | 5.18 | +0.90 | +21.03% | 0.95 | 22 | 4,984 | 1.70 | 0.99 | 0.01 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 7.50 | 3.20 | 3.40 | 3.30 | 3.31 | +0.80 | +31.88% | 0.44 | 484 | 5,020 | 0.83 | 0.91 | 0.05 | -0.01 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 10.00 | 1.55 | 1.65 | 1.60 | 1.57 | +0.41 | +35.35% | 0.16 | 3,060 | 16,373 | 0.87 | 0.64 | 0.12 | -0.01 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 12.50 | 0.65 | 0.70 | 0.68 | 0.68 | +0.15 | +28.31% | 0.05 | 1,399 | 16,342 | 0.90 | 0.36 | 0.12 | -0.01 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 15.00 | 0.30 | 0.35 | 0.33 | 0.32 | +0.10 | +45.46% | 0.02 | 420 | 3,877 | 0.97 | 0.19 | 0.08 | -0.01 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 17.50 | 0.10 | 0.20 | 0.15 | 0.21 | +0.05 | +31.25% | 0.01 | 31 | 607 | 1.00 | 0.10 | 0.05 | -0.01 | 1/9/2026 | 1/9/2026 3:59:59 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 | 7.15 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.15 | 0 | 11 | 4.95 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:59 PM EST |
| 3.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.11 | 0 | 15 | 3.81 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 1/9/2026 3:59:59 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.10 | 0 | 74 | 3.40 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 1/9/2026 3:59:59 PM EST |
| 4.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 23 | 3.05 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 158 | 1.28 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:59 PM EST |
| 5.50 | 0.00 | 0.20 | 0.10 | 0.23 | +0.18 | +360.00% | 0.02 | 2 | 274 | 1.56 | -0.01 | 0.01 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 7.50 | 0.15 | 0.20 | 0.18 | 0.17 | -0.11 | -39.29% | 0.02 | 7,585 | 17,687 | 0.91 | -0.09 | 0.05 | -0.01 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 10.00 | 0.85 | 0.95 | 0.90 | 0.92 | -0.39 | -29.78% | 0.09 | 5,572 | 2,348 | 0.87 | -0.36 | 0.12 | -0.01 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 12.50 | 2.35 | 2.75 | 2.55 | 2.45 | -0.39 | -13.74% | 0.20 | 34 | 24 | 0.94 | -0.64 | 0.12 | -0.01 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 15.00 | 4.40 | 5.70 | 5.05 | % | 0.34 | 0 | 0 | 1.20 | -0.81 | 0.08 | -0.01 | 1/9/2026 3:59:59 PM EST | |||
| 17.50 | 6.20 | 8.00 | 7.10 | 8.60 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.97 | -0.90 | 0.05 | -0.01 | 1/5/2026 | 1/9/2026 3:59:59 PM EST |