Options Chain for ENDEAVOUR SILVER CORP COM (EXK) - $9.78 as of 1/9/2026 2:52:49 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 | 9.40 | 11.30 | 10.35 | 9.53 | 0.00 | 0.00% | 20.70 | 0 | 50 | 0.00 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/9/2026 3:59:59 PM EST |
| 1.00 | 8.80 | 10.80 | 9.80 | 9.80 | +0.60 | +6.53% | 9.80 | 76 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 1.50 | 8.50 | 10.10 | 9.30 | 8.20 | 0.00 | 0.00% | 6.20 | 0 | 374 | 0.00 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:59 PM EST |
| 2.00 | 7.90 | 9.20 | 8.55 | 7.40 | 0.00 | 0.00% | 4.28 | 0 | 4,173 | 0.00 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:59 PM EST |
| 2.50 | 7.40 | 8.50 | 7.95 | 6.90 | 0.00 | 0.00% | 3.18 | 0 | 3,556 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:59 PM EST |
| 3.00 | 7.30 | 8.00 | 7.65 | 7.60 | +0.90 | +13.44% | 2.55 | 8 | 999 | 8.80 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 3.50 | 6.40 | 7.50 | 6.95 | 6.10 | 0.00 | 0.00% | 1.99 | 0 | 4,615 | 7.80 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:59 PM EST |
| 4.00 | 6.50 | 6.80 | 6.65 | 6.75 | +1.05 | +18.43% | 1.66 | 7 | 1,163 | 5.79 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 4.50 | 5.90 | 6.30 | 6.10 | 6.20 | +1.10 | +21.57% | 1.36 | 2 | 770 | 5.18 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 5.00 | 5.30 | 5.80 | 5.55 | 5.55 | +0.94 | +20.39% | 1.11 | 41 | 3,104 | 4.64 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 5.50 | 4.80 | 5.30 | 5.05 | 5.00 | +0.82 | +19.62% | 0.92 | 61 | 2,439 | 4.15 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 7.50 | 3.00 | 3.20 | 3.10 | 3.10 | +0.80 | +34.79% | 0.41 | 983 | 7,987 | 2.17 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 10.00 | 0.85 | 0.90 | 0.88 | 0.85 | +0.43 | +102.39% | 0.09 | 4,543 | 24,741 | 1.01 | 0.68 | 0.27 | -0.03 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 12.50 | 0.10 | 0.15 | 0.13 | 0.12 | +0.05 | +71.43% | 0.01 | 1,631 | 4,245 | 1.14 | 0.12 | 0.13 | -0.02 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 2 | 3,284 | 1.54 | 0.01 | 0.01 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 17.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 127 | 3.30 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/9/2026 3:59:59 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 | 1/9/2026 3:59:59 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 1.50 | 0.00 | 0.85 | 0.43 | % | 0.29 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.12 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 1/9/2026 3:59:59 PM EST |
| 2.50 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 44 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 1/9/2026 3:59:59 PM EST |
| 3.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 161 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 1/9/2026 3:59:59 PM EST |
| 3.50 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 1,806 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 1/9/2026 3:59:59 PM EST |
| 4.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 361 | 6.23 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/9/2026 3:59:59 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 604 | 5.03 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/9/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 2 | 414 | 3.07 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2,741 | 2.72 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/9/2026 3:59:59 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 10 | 2,697 | 1.56 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 10.00 | 0.20 | 0.45 | 0.33 | 0.27 | -0.43 | -61.43% | 0.03 | 433 | 3,423 | 0.94 | -0.32 | 0.27 | -0.03 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 12.50 | 1.90 | 2.40 | 2.15 | 1.95 | -0.85 | -30.36% | 0.17 | 7 | 104 | 1.75 | -0.88 | 0.13 | -0.02 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 15.00 | 4.10 | 5.00 | 4.55 | 5.60 | 0.00 | 0.00% | 0.30 | 0 | 19 | 0.00 | -0.99 | 0.01 | 0.00 | 12/23/2025 | 1/9/2026 3:59:59 PM EST |
| 17.50 | 6.70 | 7.30 | 7.00 | 6.93 | -1.99 | -22.31% | 0.40 | 5 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |