Options Chain for ENDEAVOUR SILVER CORP COM (EXK) - $9.66 as of 8/19/2026 2:13:10 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 | 7.80 | 8.60 | 8.20 | 8.20 | 0.00 | 0.00% | 3.28 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/19/2026 1:58:50 PM EST |
| 5.00 | 5.20 | 6.20 | 5.70 | 5.21 | 0.00 | 0.00% | 1.14 | 0 | 110 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 1:58:50 PM EST |
| 7.50 | 3.00 | 3.20 | 3.10 | 3.15 | +1.15 | +57.50% | 0.41 | 153 | 1,295 | 3.23 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:58:50 PM EST |
| 10.00 | 0.60 | 0.75 | 0.68 | 0.70 | +0.55 | +366.67% | 0.07 | 5,480 | 8,025 | 0.97 | 0.97 | 0.18 | -0.01 | 8/19/2026 | 8/19/2026 1:58:50 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 31 | 7,668 | 1.47 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:58:50 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 7,474 | 2.66 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:58:50 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,684 | 3.57 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 1:58:50 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10,768 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/19/2026 1:58:50 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 495 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/19/2026 1:58:50 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,137 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/19/2026 1:58:50 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 | 0.03 | -0.02 | -40.00% | 0.01 | 2 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:58:50 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 403 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/19/2026 1:58:50 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 3,358 | 3.01 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:58:50 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.42 | -93.34% | 0.01 | 396 | 4,451 | 1.12 | -0.03 | 0.18 | -0.01 | 8/19/2026 | 8/19/2026 1:58:50 PM EST |
| 12.50 | 1.65 | 1.95 | 1.80 | 1.85 | -0.81 | -30.46% | 0.14 | 7 | 520 | 2.18 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:58:50 PM EST |
| 15.00 | 3.90 | 4.50 | 4.20 | 4.50 | -0.65 | -12.63% | 0.28 | 1 | 1 | 3.31 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:58:50 PM EST |
| 17.50 | 6.30 | 7.20 | 6.75 | 8.10 | 0.00 | 0.00% | 0.39 | 0 | 9 | 5.98 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 8/19/2026 1:58:50 PM EST |
| 20.00 | 8.80 | 9.70 | 9.25 | % | 0.46 | 0 | 0 | 6.94 | -1.00 | 0.00 | 0.00 | 8/19/2026 1:58:50 PM EST | |||
| 22.50 | 11.20 | 12.00 | 11.60 | % | 0.52 | 0 | 0 | 5.88 | -1.00 | 0.00 | 0.00 | 8/19/2026 1:58:50 PM EST | |||
| 25.00 | 13.80 | 14.70 | 14.25 | 15.94 | 0.00 | 0.00% | 0.57 | 0 | 0 | 8.44 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 8/19/2026 1:58:50 PM EST |