Options Chain for ENDEAVOUR SILVER CORP COM (EXK) - $8.22 as of 10/22/2026 7:12:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.30 | 7.10 | 6.70 | 6.95 | -0.35 | -4.80% | 6.70 | 2 | 34 | 8.29 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:06 PM EST |
| 2.50 | 4.80 | 5.60 | 5.20 | 5.73 | 0.00 | 0.00% | 2.08 | 0 | 72 | 4.29 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/22/2026 4:00:06 PM EST |
| 4.00 | 3.30 | 4.20 | 3.75 | % | 0.94 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 10/22/2026 4:00:06 PM EST | |||
| 5.00 | 2.45 | 3.10 | 2.78 | 3.73 | 0.00 | 0.00% | 0.56 | 0 | 234 | 2.00 | 0.99 | 0.02 | 0.00 | 10/9/2026 | 10/22/2026 4:00:06 PM EST |
| 6.00 | 1.65 | 2.05 | 1.85 | % | 0.31 | 0 | 0 | 1.33 | 0.91 | 0.11 | 0.00 | 10/22/2026 4:00:06 PM EST | |||
| 7.50 | 0.65 | 0.75 | 0.70 | 0.68 | -0.45 | -39.83% | 0.09 | 74 | 1,962 | 0.72 | 0.58 | 0.27 | -0.01 | 10/22/2026 | 10/22/2026 4:00:06 PM EST |
| 9.00 | 0.15 | 0.40 | 0.28 | 0.20 | -0.13 | -39.40% | 0.03 | 75 | 37 | 0.82 | 0.23 | 0.21 | -0.01 | 10/22/2026 | 10/22/2026 4:00:06 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.10 | -50.00% | 0.01 | 656 | 7,195 | 0.69 | 0.10 | 0.12 | 0.00 | 10/22/2026 | 10/22/2026 4:00:06 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 0.00 | 1 | 28 | 0.95 | 0.04 | 0.06 | 0.00 | 10/22/2026 | 10/22/2026 4:00:06 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,229 | 1.02 | 0.01 | 0.01 | 0.00 | 10/21/2026 | 10/22/2026 4:00:06 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/22/2026 4:00:06 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,756 | 1.48 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/22/2026 4:00:06 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 10/22/2026 4:00:06 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 2,089 | 1.52 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:06 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 430 | 2.44 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/22/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.04 | % | 0.03 | 700 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:06 PM EST | |
| 2.50 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.06 | 0 | 13 | 3.70 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 10/22/2026 4:00:06 PM EST |
| 4.00 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 10/22/2026 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 304 | 1.01 | -0.01 | 0.02 | 0.00 | 10/15/2026 | 10/22/2026 4:00:06 PM EST |
| 6.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.90 | -0.09 | 0.11 | 0.00 | 10/16/2026 | 10/22/2026 4:00:06 PM EST |
| 7.50 | 0.45 | 0.55 | 0.50 | 0.54 | +0.26 | +92.86% | 0.07 | 40 | 4,404 | 0.68 | -0.42 | 0.27 | -0.01 | 10/22/2026 | 10/22/2026 4:00:06 PM EST |
| 9.00 | 1.40 | 1.60 | 1.50 | 1.45 | +0.45 | +45.00% | 0.17 | 10 | 1 | 0.64 | -0.77 | 0.21 | -0.01 | 10/22/2026 | 10/22/2026 4:00:06 PM EST |
| 10.00 | 2.30 | 2.50 | 2.40 | 2.43 | +0.54 | +28.58% | 0.24 | 52 | 3,576 | 0.90 | -0.90 | 0.12 | 0.00 | 10/22/2026 | 10/22/2026 4:00:06 PM EST |
| 11.00 | 2.95 | 3.50 | 3.23 | % | 0.29 | 0 | 0 | 1.10 | -0.96 | 0.06 | 0.00 | 10/22/2026 4:00:06 PM EST | |||
| 12.50 | 4.60 | 5.00 | 4.80 | 4.90 | +0.73 | +17.51% | 0.38 | 5 | 142 | 1.35 | -0.99 | 0.01 | 0.00 | 10/22/2026 | 10/22/2026 4:00:06 PM EST |
| 14.00 | 5.80 | 6.50 | 6.15 | 5.70 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.56 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 4:00:06 PM EST |
| 15.00 | 6.90 | 7.50 | 7.20 | 6.60 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/22/2026 4:00:06 PM EST |
| 16.00 | 7.80 | 8.70 | 8.25 | 7.70 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 4:00:06 PM EST |
| 17.50 | 9.30 | 10.20 | 9.75 | 7.50 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 10/22/2026 4:00:06 PM EST |
| 20.00 | 11.80 | 12.70 | 12.25 | 11.70 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 4:00:06 PM EST |