Options Chain for ENDEAVOUR SILVER CORP COM (EXK) - $9.38 as of 4/22/2026 12:53:24 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 | 6.70 | 7.60 | 7.15 | 7.50 | 0.00 | 0.00% | 2.86 | 0 | 67 | 4.99 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 12:58:55 PM EST |
| 5.00 | 4.20 | 5.30 | 4.75 | 5.35 | 0.00 | 0.00% | 0.95 | 0 | 691 | 3.11 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/22/2026 12:58:55 PM EST |
| 7.50 | 2.25 | 2.45 | 2.35 | 2.25 | +0.16 | +7.66% | 0.31 | 10 | 2,461 | 0.88 | 0.90 | 0.08 | -0.01 | 4/22/2026 | 4/22/2026 12:58:55 PM EST |
| 10.00 | 0.70 | 0.80 | 0.75 | 0.73 | +0.11 | +17.75% | 0.07 | 3,705 | 14,915 | 0.87 | 0.50 | 0.19 | -0.02 | 4/22/2026 | 4/22/2026 12:58:55 PM EST |
| 12.50 | 0.15 | 0.20 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 20 | 14,237 | 0.90 | 0.16 | 0.11 | -0.01 | 4/22/2026 | 4/22/2026 12:58:55 PM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 20,080 | 1.06 | 0.04 | 0.04 | 0.00 | 4/21/2026 | 4/22/2026 12:58:55 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4,712 | 1.43 | 0.01 | 0.01 | 0.00 | 4/17/2026 | 4/22/2026 12:58:55 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,969 | 1.47 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/22/2026 12:58:55 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,177 | 1.66 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/22/2026 12:58:55 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,677 | 1.82 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/22/2026 12:58:55 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 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 291 | 3.01 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 12:58:55 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.03 | +42.86% | 0.02 | 2 | 429 | 2.18 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 12:58:55 PM EST |
| 7.50 | 0.10 | 0.15 | 0.13 | 0.10 | -0.05 | -33.34% | 0.02 | 25 | 2,837 | 0.92 | -0.10 | 0.08 | -0.01 | 4/22/2026 | 4/22/2026 12:58:55 PM EST |
| 10.00 | 0.90 | 1.05 | 0.98 | 1.02 | -0.22 | -17.75% | 0.10 | 46 | 3,956 | 0.89 | -0.50 | 0.19 | -0.02 | 4/22/2026 | 4/22/2026 12:58:55 PM EST |
| 12.50 | 2.75 | 3.00 | 2.88 | 3.03 | -0.07 | -2.26% | 0.23 | 1 | 942 | 1.03 | -0.84 | 0.11 | -0.01 | 4/22/2026 | 4/22/2026 12:58:55 PM EST |
| 15.00 | 4.80 | 5.80 | 5.30 | 5.10 | 0.00 | 0.00% | 0.35 | 0 | 100 | 1.90 | -0.96 | 0.04 | 0.00 | 4/14/2026 | 4/22/2026 12:58:55 PM EST |
| 17.50 | 7.20 | 8.30 | 7.75 | % | 0.44 | 0 | 2 | 2.27 | -0.99 | 0.01 | 0.00 | 4/22/2026 12:58:55 PM EST | |||
| 20.00 | 9.90 | 10.80 | 10.35 | 11.11 | 0.00 | 0.00% | 0.52 | 0 | 11 | 2.57 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 4/22/2026 12:58:55 PM EST |
| 22.50 | 12.40 | 13.30 | 12.85 | % | 0.57 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 4/22/2026 12:58:55 PM EST | |||
| 25.00 | 14.90 | 15.80 | 15.35 | % | 0.61 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 4/22/2026 12:58:55 PM EST |