Options Chain for ENDEAVOUR SILVER CORP COM (EXK) - $9.12 as of 3/26/2026 6:43:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.80 | 6.80 | 6.30 | % | 2.52 | 0 | 72 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 5.00 | 3.50 | 4.20 | 3.85 | 4.12 | 0.00 | 0.00% | 0.77 | 0 | 723 | 1.95 | 0.96 | 0.03 | 0.00 | 3/24/2026 | 3/26/2026 4:00:05 PM EST |
| 7.50 | 1.70 | 1.80 | 1.75 | 1.75 | -0.50 | -22.23% | 0.23 | 43 | 3,008 | 0.93 | 0.72 | 0.11 | -0.01 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 10.00 | 0.65 | 0.75 | 0.70 | 0.65 | -0.31 | -32.30% | 0.07 | 73 | 13,332 | 0.93 | 0.40 | 0.13 | -0.01 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 12.50 | 0.25 | 0.35 | 0.30 | 0.32 | -0.08 | -20.00% | 0.02 | 405 | 11,321 | 0.98 | 0.19 | 0.09 | -0.01 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 15.00 | 0.10 | 0.20 | 0.15 | 0.12 | -0.05 | -29.42% | 0.01 | 1,260 | 20,589 | 1.04 | 0.08 | 0.05 | 0.00 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.16 | +0.09 | +128.58% | 0.01 | 1 | 4,275 | 1.33 | 0.03 | 0.02 | 0.00 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 8 | 5,044 | 1.41 | 0.01 | 0.01 | 0.00 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1,242 | 1.27 | 0.01 | 0.01 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1,677 | 1.38 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.35 | 0.18 | % | 0.07 | 0 | 110 | 3.14 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 398 | 1.31 | -0.04 | 0.03 | 0.00 | 3/24/2026 | 3/26/2026 4:00:05 PM EST |
| 7.50 | 0.55 | 0.65 | 0.60 | 0.56 | +0.11 | +24.45% | 0.08 | 105 | 1,465 | 0.92 | -0.28 | 0.11 | -0.01 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 10.00 | 2.00 | 2.15 | 2.08 | 2.05 | +0.40 | +24.25% | 0.21 | 152 | 1,652 | 0.95 | -0.60 | 0.13 | -0.01 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 12.50 | 3.70 | 4.20 | 3.95 | 3.60 | 0.00 | 0.00% | 0.32 | 0 | 361 | 1.05 | -0.81 | 0.09 | -0.01 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 15.00 | 6.10 | 6.80 | 6.45 | 5.93 | 0.00 | 0.00% | 0.43 | 0 | 101 | 1.47 | -0.92 | 0.05 | 0.00 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 17.50 | 8.30 | 9.10 | 8.70 | % | 0.50 | 0 | 5 | 1.45 | -0.97 | 0.02 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 20.00 | 10.70 | 11.80 | 11.25 | 11.11 | 0.00 | 0.00% | 0.56 | 0 | 12 | 1.92 | -0.99 | 0.01 | 0.00 | 3/23/2026 | 3/26/2026 4:00:05 PM EST |
| 22.50 | 13.20 | 14.30 | 13.75 | % | 0.61 | 0 | 0 | 2.09 | -0.99 | 0.01 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 25.00 | 15.80 | 16.80 | 16.30 | % | 0.65 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST |