Options Chain for WHEATON PRECIOUS METALS CORP COM (WPM) - $63.58 as of 10/17/2024 10:20:30 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
35.00 | 27.00 | 30.60 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
40.00 | 22.90 | 24.30 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
45.00 | 18.60 | 18.90 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
47.00 | 16.60 | 16.90 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
48.00 | 15.60 | 15.90 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
49.00 | 14.60 | 14.90 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
50.00 | 13.60 | 13.90 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
51.00 | 12.50 | 14.30 | 11.20 | 0.00 | 0.00% | 0 | 2 | 0.68 | 1.00 | 0.00 | -0.01 | 9/17/2024 | 10/17/2024 4:00:02 PM EST |
52.00 | 11.60 | 11.90 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
53.00 | 10.60 | 12.70 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
54.00 | 9.60 | 9.90 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
55.00 | 8.60 | 10.70 | 10.00 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.99 | 0.01 | -0.01 | 9/26/2024 | 10/17/2024 4:00:02 PM EST |
56.00 | 7.60 | 9.70 | 8.40 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.98 | 0.01 | -0.02 | 9/18/2024 | 10/17/2024 4:00:02 PM EST |
57.00 | 6.70 | 7.00 | 5.82 | 0.00 | 0.00% | 0 | 6 | 0.43 | 0.96 | 0.02 | -0.02 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
58.00 | 5.70 | 6.00 | 2.78 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.93 | 0.03 | -0.03 | 10/8/2024 | 10/17/2024 4:00:02 PM EST |
59.00 | 4.80 | 5.00 | 3.81 | 0.00 | 0.00% | 0 | 9 | 0.27 | 0.90 | 0.04 | -0.03 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
60.00 | 3.90 | 4.20 | 3.50 | 0.00 | 0.00% | 0 | 24 | 0.28 | 0.84 | 0.06 | -0.04 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
61.00 | 3.10 | 3.40 | 3.40 | +0.80 | +30.77% | 24 | 33 | 0.29 | 0.78 | 0.08 | -0.05 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
62.00 | 2.40 | 2.60 | 2.43 | +0.77 | +46.39% | 92 | 41 | 0.28 | 0.69 | 0.09 | -0.05 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
63.00 | 1.80 | 2.55 | 1.85 | +0.32 | +20.92% | 31 | 68 | 0.37 | 0.59 | 0.10 | -0.06 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
64.00 | 1.25 | 1.40 | 1.38 | +0.39 | +39.40% | 2 | 53 | 0.28 | 0.49 | 0.11 | -0.06 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
65.00 | 0.85 | 1.00 | 0.95 | +0.29 | +43.94% | 15 | 71 | 0.28 | 0.39 | 0.10 | -0.05 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
66.00 | 0.55 | 0.70 | 0.40 | 0.00 | 0.00% | 0 | 42 | 0.28 | 0.29 | 0.09 | -0.05 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
67.00 | 0.35 | 0.45 | 0.45 | +0.22 | +95.66% | 10 | 12 | 0.28 | 0.21 | 0.08 | -0.04 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
68.00 | 0.20 | 0.30 | 0.30 | -0.44 | -59.46% | 5 | 1 | 0.28 | 0.15 | 0.06 | -0.03 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
69.00 | 0.10 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 0 | 0.28 | 0.10 | 0.05 | -0.02 | 10/4/2024 | 10/17/2024 4:00:02 PM EST |
70.00 | 0.05 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.07 | 0.03 | -0.02 | 9/30/2024 | 10/17/2024 4:00:02 PM EST |
71.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.04 | 0.02 | -0.01 | 9/23/2024 | 10/17/2024 4:00:02 PM EST |
72.00 | 0.00 | 1.35 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.02 | 0.01 | -0.01 | 9/25/2024 | 10/17/2024 4:00:02 PM EST |
73.00 | 0.00 | 1.35 | % | 0 | 0 | 0.83 | 0.01 | 0.01 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
74.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.01 | 0.01 | 0.00 | 10/7/2024 | 10/17/2024 4:00:02 PM EST |
75.00 | 0.00 | 1.30 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
76.00 | 0.00 | 1.30 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
80.00 | 0.00 | 1.25 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 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 | 0.20 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
40.00 | 0.00 | 0.25 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
45.00 | 0.00 | 1.25 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
47.00 | 0.00 | 1.25 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
48.00 | 0.00 | 1.25 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
49.00 | 0.00 | 1.30 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
50.00 | 0.00 | 1.30 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
51.00 | 0.00 | 1.30 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
52.00 | 0.00 | 1.30 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
53.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 20 | 1.06 | 0.00 | 0.00 | -0.01 | 10/14/2024 | 10/17/2024 4:00:02 PM EST |
54.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | -0.01 | 10/10/2024 | 10/17/2024 4:00:02 PM EST |
55.00 | 0.00 | 1.35 | 0.45 | 0.00 | 0.00% | 0 | 7 | 0.92 | -0.01 | 0.01 | -0.01 | 10/9/2024 | 10/17/2024 4:00:02 PM EST |
56.00 | 0.00 | 1.35 | 0.09 | -0.17 | -65.39% | 73 | 7 | 0.85 | -0.02 | 0.01 | -0.02 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
57.00 | 0.00 | 0.15 | 0.11 | -0.25 | -69.45% | 6 | 36 | 0.38 | -0.04 | 0.02 | -0.02 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
58.00 | 0.10 | 0.20 | 0.15 | -0.15 | -50.00% | 1 | 77 | 0.33 | -0.07 | 0.03 | -0.03 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
59.00 | 0.15 | 0.25 | 0.30 | -0.19 | -38.78% | 2 | 16 | 0.31 | -0.10 | 0.04 | -0.03 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
60.00 | 0.30 | 0.35 | 0.70 | 0.00 | 0.00% | 0 | 19 | 0.30 | -0.16 | 0.06 | -0.04 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
61.00 | 0.45 | 0.55 | 0.75 | 0.00 | 0.00% | 0 | 6 | 0.30 | -0.22 | 0.08 | -0.05 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
62.00 | 0.70 | 0.85 | 1.17 | 0.00 | 0.00% | 0 | 4 | 0.29 | -0.31 | 0.09 | -0.05 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
63.00 | 1.05 | 1.20 | 4.10 | 0.00 | 0.00% | 0 | 17 | 0.29 | -0.41 | 0.10 | -0.06 | 10/7/2024 | 10/17/2024 4:00:02 PM EST |
64.00 | 1.55 | 1.70 | 1.60 | -0.50 | -23.81% | 2 | 15 | 0.29 | -0.51 | 0.11 | -0.06 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
65.00 | 2.15 | 2.30 | 2.18 | -1.10 | -33.54% | 1 | 25 | 0.29 | -0.61 | 0.10 | -0.05 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
66.00 | 2.85 | 5.00 | 2.90 | % | 1 | 0 | 0.30 | -0.71 | 0.09 | -0.05 | 10/17/2024 | 10/17/2024 4:00:02 PM EST | |
67.00 | 3.60 | 3.80 | % | 0 | 0 | 0.29 | -0.79 | 0.08 | -0.04 | 10/17/2024 4:00:02 PM EST | |||
68.00 | 4.50 | 4.70 | % | 0 | 0 | 0.30 | -0.85 | 0.06 | -0.03 | 10/17/2024 4:00:02 PM EST | |||
69.00 | 3.50 | 5.60 | % | 0 | 0 | 0.35 | -0.90 | 0.05 | -0.02 | 10/17/2024 4:00:02 PM EST | |||
70.00 | 6.30 | 6.60 | % | 0 | 0 | 0.39 | -0.93 | 0.03 | -0.02 | 10/17/2024 4:00:02 PM EST | |||
71.00 | 7.30 | 7.60 | % | 0 | 0 | 0.51 | -0.96 | 0.02 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
72.00 | 8.30 | 8.60 | % | 0 | 0 | 0.67 | -0.98 | 0.01 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
73.00 | 9.30 | 11.50 | % | 0 | 0 | 0.63 | -0.99 | 0.01 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
74.00 | 10.30 | 10.60 | % | 0 | 0 | 0.67 | -0.99 | 0.01 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
75.00 | 11.30 | 13.50 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
76.00 | 12.30 | 12.60 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
80.00 | 16.00 | 16.60 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST |