Options Chain for ENDEAVOUR SILVER CORP COM (EXK) - $10.79 as of 5/15/2026 10:53:22 AM 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 | 6.90 | 8.10 | 7.50 | 8.54 | 0.00 | 0.00% | 3.00 | 0 | 5 | 5.70 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 3:59:48 PM EST |
| 5.00 | 4.80 | 5.10 | 4.95 | 4.95 | % | 0.99 | 5 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/14/2026 3:59:48 PM EST | |
| 7.50 | 2.55 | 2.70 | 2.63 | 2.67 | -0.76 | -22.16% | 0.35 | 32 | 244 | 1.02 | 0.95 | 0.04 | -0.01 | 5/15/2026 | 5/14/2026 3:59:48 PM EST |
| 10.00 | 0.90 | 1.00 | 0.95 | 0.98 | -0.43 | -30.50% | 0.10 | 24 | 1,765 | 0.73 | 0.69 | 0.14 | -0.02 | 5/15/2026 | 5/14/2026 3:59:48 PM EST |
| 12.50 | 0.25 | 0.30 | 0.28 | 0.30 | -0.22 | -42.31% | 0.02 | 464 | 5,108 | 0.78 | 0.33 | 0.14 | -0.01 | 5/15/2026 | 5/14/2026 3:59:48 PM EST |
| 15.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.14 | -58.34% | 0.01 | 7 | 331 | 0.83 | 0.12 | 0.07 | -0.01 | 5/15/2026 | 5/14/2026 3:59:48 PM EST |
| 17.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.28 | 0.04 | 0.03 | 0.00 | 5/13/2026 | 5/14/2026 3:59:48 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.63 | 0.01 | 0.01 | 0.00 | 5/8/2026 | 5/14/2026 3:59:48 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 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.65 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/14/2026 3:59:48 PM EST |
| 7.50 | 0.10 | 0.15 | 0.13 | 0.15 | +0.08 | +114.29% | 0.02 | 11 | 1,533 | 0.92 | -0.05 | 0.04 | -0.01 | 5/15/2026 | 5/14/2026 3:59:48 PM EST |
| 10.00 | 0.90 | 0.95 | 0.93 | 0.97 | +0.32 | +49.24% | 0.09 | 206 | 1,884 | 0.77 | -0.31 | 0.14 | -0.02 | 5/15/2026 | 5/14/2026 3:59:48 PM EST |
| 12.50 | 2.65 | 3.10 | 2.88 | 2.10 | 0.00 | 0.00% | 0.23 | 0 | 712 | 0.82 | -0.67 | 0.14 | -0.01 | 5/14/2026 | 5/14/2026 3:59:48 PM EST |
| 15.00 | 4.70 | 5.60 | 5.15 | 5.90 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.18 | -0.88 | 0.07 | -0.01 | 5/4/2026 | 5/14/2026 3:59:48 PM EST |
| 17.50 | 6.90 | 8.20 | 7.55 | % | 0.43 | 0 | 0 | 1.38 | -0.96 | 0.03 | 0.00 | 5/14/2026 3:59:48 PM EST | |||
| 20.00 | 9.40 | 10.60 | 10.00 | % | 0.50 | 0 | 0 | 1.96 | -0.99 | 0.01 | 0.00 | 5/14/2026 3:59:48 PM EST |