Options Chain for WHEATON PRECIOUS METALS CORP COM (WPM) - $59.78 as of 1/22/2025 9:33:32 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 24.40 | 26.00 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 40.00 | 18.30 | 20.80 | 17.10 | 0.00 | 0.00% | 0 | 1 | 2.27 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:50 PM EST |
| 44.00 | 15.40 | 15.70 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 45.00 | 14.40 | 16.70 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 46.00 | 13.40 | 15.70 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 47.00 | 12.40 | 14.90 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 48.00 | 11.40 | 11.70 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 49.00 | 10.40 | 10.70 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 50.00 | 9.40 | 9.70 | 10.83 | 0.00 | 0.00% | 0 | 1 | 0.74 | 1.00 | 0.00 | 0.00 | 12/13/2024 | 1/21/2025 3:59:50 PM EST |
| 51.00 | 8.40 | 8.70 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 52.00 | 5.60 | 7.80 | 5.24 | 0.00 | 0.00% | 0 | 1 | 0.61 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 53.00 | 4.90 | 8.30 | % | 0 | 0 | 0.47 | 0.99 | 0.01 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 54.00 | 5.50 | 5.80 | % | 0 | 0 | 0.48 | 0.97 | 0.02 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 55.00 | 4.50 | 4.80 | 3.42 | 0.00 | 0.00% | 0 | 13 | 0.33 | 0.94 | 0.04 | -0.02 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 56.00 | 3.60 | 3.80 | 4.25 | 0.00 | 0.00% | 0 | 79 | 0.53 | 0.89 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 57.00 | 2.00 | 2.95 | 3.05 | 0.00 | 0.00% | 0 | 23 | 0.32 | 0.81 | 0.09 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 58.00 | 2.00 | 2.15 | 1.20 | 0.00 | 0.00% | 0 | 218 | 0.30 | 0.71 | 0.12 | -0.06 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 59.00 | 1.35 | 1.50 | 1.45 | 0.00 | 0.00% | 0 | 41 | 0.29 | 0.58 | 0.14 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 60.00 | 0.85 | 1.00 | 1.00 | 0.00 | 0.00% | 0 | 113 | 0.29 | 0.44 | 0.14 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 61.00 | 0.50 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 760 | 0.29 | 0.31 | 0.13 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 62.00 | 0.30 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 39 | 0.30 | 0.20 | 0.10 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 63.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.13 | 0.07 | -0.03 | 1/8/2025 | 1/21/2025 3:59:50 PM EST |
| 64.00 | 0.05 | 0.15 | % | 0 | 0 | 0.30 | 0.08 | 0.05 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 220 | 0.35 | 0.04 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 66.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.02 | 0.02 | -0.01 | 1/3/2025 | 1/21/2025 3:59:50 PM EST |
| 67.00 | 0.00 | 0.10 | % | 0 | 0 | 0.44 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 68.00 | 0.00 | 0.05 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 69.00 | 0.00 | 0.05 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 71.00 | 0.00 | 0.05 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 72.00 | 0.00 | 0.05 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 73.00 | 0.00 | 0.05 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 74.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 76.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 77.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 78.00 | 0.00 | 1.30 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 44.00 | 0.00 | 0.10 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.15 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 46.00 | 0.00 | 0.15 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 47.00 | 0.00 | 1.35 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 48.00 | 0.00 | 0.15 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 49.00 | 0.00 | 0.15 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 1/21/2025 3:59:50 PM EST |
| 51.00 | 0.00 | 0.05 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:50 PM EST |
| 52.00 | 0.00 | 0.10 | 0.35 | 0.00 | 0.00% | 0 | 5 | 0.50 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:50 PM EST |
| 53.00 | 0.00 | 0.10 | 0.50 | 0.00 | 0.00% | 0 | 14 | 0.45 | -0.01 | 0.01 | -0.01 | 1/6/2025 | 1/21/2025 3:59:50 PM EST |
| 54.00 | 0.00 | 0.10 | 0.70 | 0.00 | 0.00% | 0 | 13 | 0.39 | -0.03 | 0.02 | -0.02 | 1/6/2025 | 1/21/2025 3:59:50 PM EST |
| 55.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 34 | 0.32 | -0.06 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 56.00 | 0.15 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 48 | 0.31 | -0.11 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 57.00 | 0.25 | 0.35 | 0.26 | 0.00 | 0.00% | 0 | 8 | 0.30 | -0.19 | 0.09 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 58.00 | 0.50 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 109 | 0.30 | -0.29 | 0.12 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 59.00 | 0.80 | 0.95 | 0.72 | 0.00 | 0.00% | 0 | 81 | 0.29 | -0.42 | 0.14 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 60.00 | 1.30 | 1.45 | 1.30 | 0.00 | 0.00% | 0 | 48 | 0.28 | -0.56 | 0.14 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 61.00 | 1.90 | 2.10 | 2.10 | 0.00 | 0.00% | 0 | 3 | 0.30 | -0.69 | 0.13 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 62.00 | 1.70 | 2.85 | 3.71 | 0.00 | 0.00% | 0 | 4 | 0.28 | -0.80 | 0.10 | -0.04 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 63.00 | 3.50 | 4.80 | % | 0 | 0 | 0.25 | -0.87 | 0.07 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 64.00 | 4.40 | 4.70 | % | 0 | 0 | 0.39 | -0.92 | 0.05 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 65.00 | 5.40 | 5.70 | % | 0 | 0 | 0.44 | -0.96 | 0.03 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 66.00 | 6.40 | 6.70 | % | 0 | 0 | 0.50 | -0.98 | 0.02 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 67.00 | 7.40 | 7.70 | % | 0 | 0 | 0.55 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 68.00 | 8.40 | 8.70 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 69.00 | 9.40 | 9.70 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 70.00 | 10.40 | 10.70 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 71.00 | 11.40 | 13.10 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 72.00 | 10.70 | 13.70 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 73.00 | 11.50 | 13.70 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 74.00 | 12.90 | 14.70 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 75.00 | 13.40 | 15.70 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 76.00 | 14.60 | 16.70 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 77.00 | 16.00 | 19.10 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 78.00 | 18.40 | 18.70 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 80.00 | 19.20 | 22.40 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 85.00 | 25.20 | 26.70 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST |