Options Chain for WHEATON PRECIOUS METALS CORP COM (WPM) - $56.44 as of 1/6/2025 9:48:39 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
35.00 | 21.40 | 21.80 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 1/6/2025 4:00:11 PM EST | |||
40.00 | 16.40 | 16.80 | 17.10 | % | 1 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 1/6/2025 4:00:11 PM EST | |
44.00 | 12.50 | 12.80 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 1/6/2025 4:00:11 PM EST | |||
45.00 | 11.50 | 11.90 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 1/6/2025 4:00:11 PM EST | |||
46.00 | 10.50 | 10.90 | % | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.01 | 1/6/2025 4:00:11 PM EST | |||
47.00 | 9.50 | 10.00 | % | 0 | 0 | 0.56 | 0.99 | 0.01 | -0.01 | 1/6/2025 4:00:11 PM EST | |||
48.00 | 8.50 | 9.00 | % | 0 | 0 | 0.51 | 0.98 | 0.01 | -0.01 | 1/6/2025 4:00:11 PM EST | |||
49.00 | 7.60 | 8.00 | % | 0 | 0 | 0.50 | 0.97 | 0.02 | -0.01 | 1/6/2025 4:00:11 PM EST | |||
50.00 | 6.60 | 7.10 | 10.83 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.93 | 0.03 | -0.02 | 12/13/2024 | 1/6/2025 4:00:11 PM EST |
51.00 | 5.70 | 6.00 | % | 0 | 0 | 0.33 | 0.90 | 0.04 | -0.02 | 1/6/2025 4:00:11 PM EST | |||
52.00 | 2.80 | 5.10 | 6.24 | 0.00 | 0.00% | 0 | 1 | 0.18 | 0.86 | 0.05 | -0.03 | 12/23/2024 | 1/6/2025 4:00:11 PM EST |
53.00 | 4.00 | 5.20 | % | 0 | 0 | 0.45 | 0.81 | 0.06 | -0.03 | 1/6/2025 4:00:11 PM EST | |||
54.00 | 3.30 | 3.50 | % | 0 | 0 | 0.29 | 0.74 | 0.07 | -0.03 | 1/6/2025 4:00:11 PM EST | |||
55.00 | 2.60 | 2.90 | % | 0 | 0 | 0.40 | 0.66 | 0.08 | -0.04 | 1/6/2025 4:00:11 PM EST | |||
56.00 | 2.00 | 2.35 | % | 0 | 0 | 0.30 | 0.57 | 0.09 | -0.04 | 1/6/2025 4:00:11 PM EST | |||
57.00 | 1.50 | 1.65 | 2.60 | 0.00 | 0.00% | 0 | 12 | 0.31 | 0.48 | 0.09 | -0.04 | 1/2/2025 | 1/6/2025 4:00:11 PM EST |
58.00 | 1.10 | 1.25 | 1.40 | -0.40 | -22.23% | 28 | 124 | 0.34 | 0.39 | 0.09 | -0.04 | 1/6/2025 | 1/6/2025 4:00:11 PM EST |
59.00 | 0.80 | 0.90 | 1.05 | -0.35 | -25.00% | 9 | 17 | 0.30 | 0.31 | 0.08 | -0.03 | 1/6/2025 | 1/6/2025 4:00:11 PM EST |
60.00 | 0.55 | 0.65 | 0.75 | -0.31 | -29.25% | 2 | 27 | 0.30 | 0.24 | 0.07 | -0.03 | 1/6/2025 | 1/6/2025 4:00:11 PM EST |
61.00 | 0.35 | 0.50 | 0.50 | -0.40 | -44.45% | 1 | 2 | 0.30 | 0.18 | 0.06 | -0.02 | 1/6/2025 | 1/6/2025 4:00:11 PM EST |
62.00 | 0.25 | 0.35 | 0.36 | -0.29 | -44.62% | 8 | 9 | 0.30 | 0.13 | 0.05 | -0.02 | 1/6/2025 | 1/6/2025 4:00:11 PM EST |
63.00 | 0.15 | 0.25 | 0.31 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.10 | 0.04 | -0.02 | 12/30/2024 | 1/6/2025 4:00:11 PM EST |
64.00 | 0.10 | 0.20 | % | 0 | 0 | 0.31 | 0.07 | 0.03 | -0.01 | 1/6/2025 4:00:11 PM EST | |||
65.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 152 | 0.39 | 0.05 | 0.02 | -0.01 | 1/2/2025 | 1/6/2025 4:00:11 PM EST |
66.00 | 0.00 | 1.70 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.03 | 0.01 | -0.01 | 1/3/2025 | 1/6/2025 4:00:11 PM EST |
67.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.02 | 0.01 | 0.00 | 1/6/2025 4:00:11 PM EST | |||
68.00 | 0.00 | 0.35 | % | 0 | 0 | 0.66 | 0.01 | 0.01 | 0.00 | 1/6/2025 4:00:11 PM EST | |||
69.00 | 0.00 | 0.15 | % | 0 | 0 | 0.57 | 0.01 | 0.00 | 0.00 | 1/6/2025 4:00:11 PM EST | |||
70.00 | 0.00 | 0.90 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/6/2025 4:00:11 PM EST | |||
71.00 | 0.00 | 0.85 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/6/2025 4:00:11 PM EST | |||
72.00 | 0.00 | 1.85 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/6/2025 4:00:11 PM EST | |||
73.00 | 0.00 | 2.15 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/6/2025 4:00:11 PM EST | |||
74.00 | 0.00 | 1.95 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 1/6/2025 4:00:11 PM EST | |||
75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/6/2025 4:00:11 PM EST | |||
76.00 | 0.00 | 0.55 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/6/2025 4:00:11 PM EST | |||
80.00 | 0.00 | 0.70 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/6/2025 4:00:11 PM EST | |||
85.00 | 0.00 | 0.40 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/6/2025 4:00:11 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 | 0.55 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 1/6/2025 4:00:11 PM EST | |||
40.00 | 0.00 | 0.55 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/6/2025 4:00:11 PM EST | |||
44.00 | 0.00 | 0.25 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/6/2025 4:00:11 PM EST | |||
45.00 | 0.00 | 0.60 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/6/2025 4:00:11 PM EST | |||
46.00 | 0.00 | 0.60 | % | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.01 | 1/6/2025 4:00:11 PM EST | |||
47.00 | 0.00 | 1.60 | % | 0 | 0 | 1.01 | -0.01 | 0.01 | -0.01 | 1/6/2025 4:00:11 PM EST | |||
48.00 | 0.00 | 1.65 | % | 0 | 0 | 0.99 | -0.02 | 0.01 | -0.01 | 1/6/2025 4:00:11 PM EST | |||
49.00 | 0.00 | 0.15 | % | 0 | 0 | 0.70 | -0.03 | 0.02 | -0.01 | 1/6/2025 4:00:11 PM EST | |||
50.00 | 0.10 | 0.20 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.07 | 0.03 | -0.02 | 12/17/2024 | 1/6/2025 4:00:11 PM EST |
51.00 | 0.20 | 0.30 | 0.19 | % | 1 | 0 | 0.33 | -0.10 | 0.04 | -0.02 | 1/6/2025 | 1/6/2025 4:00:11 PM EST | |
52.00 | 0.30 | 0.40 | 0.28 | -0.13 | -31.71% | 1 | 1 | 0.31 | -0.14 | 0.05 | -0.03 | 1/6/2025 | 1/6/2025 4:00:11 PM EST |
53.00 | 0.45 | 0.55 | 0.50 | % | 14 | 0 | 0.32 | -0.19 | 0.06 | -0.03 | 1/6/2025 | 1/6/2025 4:00:11 PM EST | |
54.00 | 0.70 | 0.80 | 0.70 | +0.10 | +16.67% | 1 | 12 | 0.35 | -0.26 | 0.07 | -0.03 | 1/6/2025 | 1/6/2025 4:00:11 PM EST |
55.00 | 1.00 | 1.10 | 0.90 | -0.45 | -33.34% | 1 | 1 | 0.30 | -0.34 | 0.08 | -0.04 | 1/6/2025 | 1/6/2025 4:00:11 PM EST |
56.00 | 1.40 | 1.55 | 1.15 | +0.14 | +13.87% | 2 | 11 | 0.30 | -0.43 | 0.09 | -0.04 | 1/6/2025 | 1/6/2025 4:00:11 PM EST |
57.00 | 1.85 | 2.05 | 1.52 | 0.00 | 0.00% | 0 | 3 | 0.29 | -0.52 | 0.09 | -0.04 | 1/2/2025 | 1/6/2025 4:00:11 PM EST |
58.00 | 2.45 | 2.65 | 1.88 | 0.00 | 0.00% | 0 | 81 | 0.29 | -0.61 | 0.09 | -0.04 | 1/3/2025 | 1/6/2025 4:00:11 PM EST |
59.00 | 3.10 | 3.40 | 2.25 | 0.00 | 0.00% | 0 | 77 | 0.38 | -0.69 | 0.08 | -0.03 | 1/2/2025 | 1/6/2025 4:00:11 PM EST |
60.00 | 1.95 | 4.60 | 3.35 | 0.00 | 0.00% | 0 | 9 | 0.23 | -0.76 | 0.07 | -0.03 | 12/20/2024 | 1/6/2025 4:00:11 PM EST |
61.00 | 4.70 | 4.90 | 4.48 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.82 | 0.06 | -0.02 | 12/27/2024 | 1/6/2025 4:00:11 PM EST |
62.00 | 3.60 | 7.00 | 5.12 | 0.00 | 0.00% | 0 | 5 | 0.36 | -0.87 | 0.05 | -0.02 | 12/23/2024 | 1/6/2025 4:00:11 PM EST |
63.00 | 6.50 | 6.80 | % | 0 | 0 | 0.30 | -0.90 | 0.04 | -0.02 | 1/6/2025 4:00:11 PM EST | |||
64.00 | 7.40 | 7.80 | % | 0 | 0 | 0.39 | -0.93 | 0.03 | -0.01 | 1/6/2025 4:00:11 PM EST | |||
65.00 | 8.40 | 8.80 | % | 0 | 0 | 0.38 | -0.95 | 0.02 | -0.01 | 1/6/2025 4:00:11 PM EST | |||
66.00 | 9.40 | 11.70 | % | 0 | 0 | 0.45 | -0.97 | 0.01 | -0.01 | 1/6/2025 4:00:11 PM EST | |||
67.00 | 10.40 | 12.60 | % | 0 | 0 | 0.44 | -0.98 | 0.01 | 0.00 | 1/6/2025 4:00:11 PM EST | |||
68.00 | 9.90 | 13.60 | % | 0 | 0 | 0.87 | -0.99 | 0.01 | 0.00 | 1/6/2025 4:00:11 PM EST | |||
69.00 | 12.40 | 12.70 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 1/6/2025 4:00:11 PM EST | |||
70.00 | 13.40 | 16.00 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 1/6/2025 4:00:11 PM EST | |||
71.00 | 14.40 | 16.60 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 1/6/2025 4:00:11 PM EST | |||
72.00 | 15.40 | 17.70 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 1/6/2025 4:00:11 PM EST | |||
73.00 | 16.40 | 18.90 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 1/6/2025 4:00:11 PM EST | |||
74.00 | 17.40 | 19.80 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/6/2025 4:00:11 PM EST | |||
75.00 | 18.40 | 18.70 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 1/6/2025 4:00:11 PM EST | |||
76.00 | 17.50 | 19.70 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/6/2025 4:00:11 PM EST | |||
80.00 | 23.40 | 25.40 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/6/2025 4:00:11 PM EST | |||
85.00 | 27.50 | 30.10 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 1/6/2025 4:00:11 PM EST |