Options Chain for ENDEAVOUR SILVER CORP COM (EXK) - $4.90 as of 6/20/2025 3:33:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.60 | 3.80 | 4.00 | 0.00 | 0.00% | 0 | 11 | 2.97 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/20/2025 3:59:59 PM EST |
| 1.50 | 3.10 | 3.30 | 3.52 | 0.00 | 0.00% | 0 | 13 | 2.20 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/20/2025 3:59:59 PM EST |
| 2.00 | 2.60 | 2.75 | 2.85 | 0.00 | 0.00% | 0 | 1,010 | 1.69 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 3:59:59 PM EST |
| 2.50 | 2.15 | 2.65 | 2.50 | 0.00 | 0.00% | 0 | 699 | 1.30 | 0.99 | 0.02 | 0.00 | 6/12/2025 | 6/20/2025 3:59:59 PM EST |
| 3.00 | 1.65 | 1.80 | 1.75 | -0.30 | -14.64% | 7 | 395 | 0.98 | 0.96 | 0.06 | 0.00 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 3.50 | 1.10 | 1.35 | 1.60 | 0.00 | 0.00% | 0 | 3,159 | 0.50 | 0.89 | 0.14 | 0.00 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 4.00 | 0.85 | 0.95 | 0.85 | -0.25 | -22.73% | 82 | 4,738 | 0.67 | 0.77 | 0.24 | 0.00 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 4.50 | 0.55 | 0.65 | 0.58 | -0.18 | -23.69% | 17 | 2,027 | 0.68 | 0.62 | 0.31 | 0.00 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 5.00 | 0.35 | 0.45 | 0.36 | -0.13 | -26.54% | 114 | 4,349 | 0.70 | 0.46 | 0.32 | 0.00 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 5.50 | 0.20 | 0.30 | 0.20 | -0.15 | -42.86% | 13 | 2,759 | 0.70 | 0.34 | 0.29 | 0.00 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 7.50 | 0.05 | 0.10 | 0.06 | -0.04 | -40.00% | 26 | 1,102 | 0.85 | 0.11 | 0.12 | 0.00 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.65 | % | 0 | 0 | 7.89 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 1.50 | 0.00 | 0.65 | % | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 2.50 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 1,006 | 2.53 | -0.01 | 0.02 | 0.00 | 4/4/2025 | 6/20/2025 3:59:59 PM EST |
| 3.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 232 | 1.19 | -0.04 | 0.06 | 0.00 | 6/5/2025 | 6/20/2025 3:59:59 PM EST |
| 3.50 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 714 | 0.68 | -0.11 | 0.14 | 0.00 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 4.00 | 0.15 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 1,629 | 0.66 | -0.23 | 0.24 | 0.00 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 4.50 | 0.00 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 831 | 0.71 | -0.38 | 0.31 | 0.00 | 6/16/2025 | 6/20/2025 3:59:59 PM EST |
| 5.00 | 0.60 | 0.70 | 0.65 | +0.07 | +12.07% | 35 | 284 | 0.66 | -0.54 | 0.32 | 0.00 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 5.50 | 0.95 | 1.10 | 1.02 | +0.12 | +13.34% | 18 | 75 | 0.69 | -0.66 | 0.29 | 0.00 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 7.50 | 2.75 | 2.90 | 2.87 | +0.33 | +13.00% | 40 | 5 | 0.56 | -0.89 | 0.12 | 0.00 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |