Options Chain for ENDEAVOUR SILVER CORP COM (EXK) - $5.75 as of 8/22/2025 8:04:31 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 | 4.50 | 5.70 | 5.10 | % | 10.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 1.00 | 4.00 | 5.20 | 4.60 | % | 4.60 | 0 | 0 | 7.94 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 1.50 | 3.50 | 4.70 | 4.10 | % | 2.73 | 0 | 0 | 5.87 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 2.00 | 3.00 | 4.20 | 3.60 | % | 1.80 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 2.50 | 2.50 | 3.70 | 3.10 | 3.50 | 0.00 | 0.00% | 1.24 | 0 | 102 | 3.80 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 3.00 | 2.50 | 3.10 | 2.80 | 2.84 | +0.50 | +21.37% | 0.93 | 8 | 28 | 2.81 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 3.50 | 2.20 | 2.30 | 2.25 | 2.29 | +0.14 | +6.52% | 0.64 | 12 | 289 | 1.46 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 4.00 | 1.75 | 1.90 | 1.83 | 1.59 | 0.00 | 0.00% | 0.46 | 0 | 2,312 | 1.32 | 0.98 | 0.04 | 0.00 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 4.50 | 1.25 | 1.35 | 1.30 | 1.25 | +0.06 | +5.05% | 0.29 | 23 | 171 | 1.00 | 0.93 | 0.13 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 5.00 | 0.85 | 0.90 | 0.88 | 0.88 | +0.04 | +4.77% | 0.18 | 322 | 1,121 | 0.66 | 0.81 | 0.27 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 5.50 | 0.45 | 0.60 | 0.53 | 0.55 | +0.10 | +22.23% | 0.10 | 709 | 2,364 | 0.62 | 0.63 | 0.36 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 7.50 | 0.05 | 0.10 | 0.08 | 0.05 | -0.01 | -16.67% | 0.01 | 81 | 2,532 | 0.78 | 0.10 | 0.16 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 3 | 2 | 1.20 | 0.00 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 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 | 8/22/2025 4:00:04 PM EST | |||
| 1.00 | 0.00 | 0.25 | 0.13 | % | 0.13 | 0 | 0 | 6.10 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 1.50 | 0.00 | 0.25 | 0.13 | % | 0.09 | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 2.00 | 0.00 | 1.00 | 0.50 | % | 0.25 | 0 | 0 | 7.24 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 2.50 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 2 | 3.02 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 4:00:04 PM EST |
| 3.00 | 0.00 | 0.40 | 0.20 | % | 0.07 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 10 | 2.82 | -0.02 | 0.04 | 0.00 | 8/14/2025 | 8/22/2025 4:00:04 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.88 | -0.07 | 0.13 | 0.00 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 5.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.02 | -16.67% | 0.03 | 205 | 2,320 | 0.66 | -0.19 | 0.27 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 5.50 | 0.20 | 0.35 | 0.28 | 0.29 | +0.04 | +16.00% | 0.05 | 20 | 4,252 | 0.62 | -0.37 | 0.36 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 7.50 | 1.70 | 1.85 | 1.78 | 2.20 | 0.00 | 0.00% | 0.24 | 0 | 227 | 0.88 | -0.90 | 0.16 | 0.00 | 8/19/2025 | 8/22/2025 4:00:04 PM EST |
| 10.00 | 4.10 | 4.30 | 4.20 | % | 0.42 | 0 | 0 | 1.84 | -1.00 | 0.01 | 0.00 | 8/22/2025 4:00:04 PM EST |