Options Chain for ENDEAVOUR SILVER CORP COM (EXK) - $5.89 as of 8/29/2025 3:21:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.80 | 6.00 | 5.40 | % | 10.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 1.00 | 4.30 | 5.50 | 4.90 | % | 4.90 | 0 | 0 | 7.15 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 1.50 | 3.80 | 5.00 | 4.40 | % | 2.93 | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 2.00 | 3.30 | 4.50 | 3.90 | % | 1.95 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 2.50 | 2.80 | 4.00 | 3.40 | 3.30 | 0.00 | 0.00% | 1.36 | 0 | 101 | 3.62 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:03 PM EST |
| 3.00 | 2.30 | 3.50 | 2.90 | 2.90 | 0.00 | 0.00% | 0.97 | 0 | 24 | 3.00 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 3.50 | 2.70 | 2.80 | 2.75 | 2.40 | 0.00 | 0.00% | 0.79 | 0 | 321 | 1.48 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 4.00 | 2.20 | 2.40 | 2.30 | 1.90 | 0.00 | 0.00% | 0.57 | 0 | 2,290 | 1.68 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 4.50 | 1.70 | 1.85 | 1.78 | 1.50 | 0.00 | 0.00% | 0.40 | 2 | 171 | 1.15 | 0.99 | 0.02 | 0.00 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 5.00 | 1.25 | 1.35 | 1.30 | 1.29 | +0.33 | +34.38% | 0.26 | 144 | 925 | 0.85 | 0.95 | 0.11 | 0.00 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 5.50 | 0.80 | 0.90 | 0.85 | 0.81 | +0.26 | +47.28% | 0.15 | 721 | 3,408 | 0.56 | 0.84 | 0.27 | -0.01 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 7.50 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 360 | 2,894 | 0.67 | 0.12 | 0.22 | 0.00 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 3 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 1.50 | 0.00 | 0.25 | 0.13 | % | 0.09 | 0 | 0 | 5.52 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 7.16 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 2.50 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 2 | 3.68 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 4:00:03 PM EST |
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 10 | 3.50 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 4:00:03 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.23 | -0.01 | 0.02 | 0.00 | 8/21/2025 | 8/29/2025 4:00:03 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.01 | 72 | 2,180 | 0.84 | -0.05 | 0.11 | 0.00 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 5.50 | 0.05 | 0.10 | 0.08 | 0.10 | -0.04 | -28.58% | 0.01 | 41 | 4,254 | 0.58 | -0.16 | 0.27 | -0.01 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 7.50 | 1.25 | 1.35 | 1.30 | 1.50 | -0.15 | -9.10% | 0.17 | 1 | 189 | 0.55 | -0.88 | 0.22 | 0.00 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 10.00 | 3.70 | 3.90 | 3.80 | % | 0.38 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST |