Options Chain for ENDEAVOUR SILVER CORP COM (EXK) - $9.73 as of 5/29/2026 8:59:37 AM 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 | 6.80 | 8.10 | 7.45 | 7.30 | 0.00 | 0.00% | 2.98 | 0 | 1 | 6.66 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 5.00 | 4.30 | 5.30 | 4.80 | 4.46 | 0.00 | 0.00% | 0.96 | 0 | 12 | 2.86 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:00 PM EST |
| 7.50 | 2.05 | 2.60 | 2.33 | 2.53 | +0.23 | +10.00% | 0.31 | 50 | 347 | 1.11 | 0.96 | 0.05 | 0.00 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 10.00 | 0.65 | 0.75 | 0.70 | 0.70 | +0.05 | +7.70% | 0.07 | 360 | 4,124 | 0.73 | 0.53 | 0.23 | -0.02 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 12.50 | 0.10 | 0.15 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 127 | 5,645 | 0.82 | 0.13 | 0.11 | -0.01 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 2 | 380 | 1.30 | 0.02 | 0.02 | 0.00 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 17.50 | 0.00 | 0.35 | 0.18 | 0.02 | -0.05 | -71.43% | 0.01 | 2 | 66 | 1.31 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.09 | +0.02 | +28.58% | 0.01 | 2 | 6 | 2.02 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:00 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 | % | 0.01 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.72 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 4:00:00 PM EST |
| 7.50 | 0.05 | 0.10 | 0.08 | 0.08 | +0.02 | +33.34% | 0.01 | 11 | 1,811 | 0.90 | -0.04 | 0.05 | 0.00 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 10.00 | 0.65 | 0.80 | 0.73 | 0.78 | -0.02 | -2.50% | 0.07 | 5 | 2,698 | 0.77 | -0.47 | 0.23 | -0.02 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 12.50 | 2.55 | 3.10 | 2.83 | 2.90 | 0.00 | 0.00% | 0.23 | 0 | 714 | 1.44 | -0.87 | 0.11 | -0.01 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 15.00 | 4.90 | 5.80 | 5.35 | 5.90 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.22 | -0.98 | 0.02 | 0.00 | 5/4/2026 | 5/29/2026 4:00:00 PM EST |
| 17.50 | 7.40 | 8.20 | 7.80 | % | 0.45 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 20.00 | 9.90 | 10.80 | 10.35 | % | 0.52 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST |