Options Chain for WHEATON PRECIOUS METALS CORP COM (WPM) - $62.96 as of 11/20/2024 8:53:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 27.50 | 29.80 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 40.00 | 21.40 | 24.70 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 45.00 | 16.20 | 19.30 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 47.00 | 14.60 | 17.80 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 48.00 | 12.70 | 15.20 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 49.00 | 12.10 | 14.20 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 50.00 | 12.80 | 13.30 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 51.00 | 9.90 | 12.20 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 52.00 | 9.00 | 11.30 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 53.00 | 8.00 | 10.30 | % | 0 | 0 | 0.53 | 0.99 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 54.00 | 8.80 | 9.30 | % | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.01 | 11/20/2024 4:00:06 PM EST | |||
| 55.00 | 6.20 | 8.30 | 6.35 | 0.00 | 0.00% | 0 | 20 | 0.49 | 0.98 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 56.00 | 7.00 | 7.30 | % | 0 | 0 | 0.39 | 0.97 | 0.02 | -0.01 | 11/20/2024 4:00:06 PM EST | |||
| 57.00 | 6.00 | 6.40 | % | 0 | 0 | 0.43 | 0.93 | 0.03 | -0.02 | 11/20/2024 4:00:06 PM EST | |||
| 58.00 | 3.00 | 5.30 | 4.30 | -0.20 | -4.45% | 5 | 8 | 0.27 | 0.90 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 59.00 | 4.20 | 4.60 | 4.30 | +0.30 | +7.50% | 82 | 884 | 0.33 | 0.85 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 60.00 | 3.40 | 3.60 | 3.31 | +0.47 | +16.55% | 5 | 83 | 0.28 | 0.79 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 61.00 | 1.90 | 2.85 | 2.50 | +0.45 | +21.96% | 2 | 9 | 0.19 | 0.71 | 0.08 | -0.05 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 62.00 | 2.00 | 2.15 | 2.05 | +0.45 | +28.13% | 4 | 6 | 0.28 | 0.62 | 0.10 | -0.05 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 63.00 | 1.45 | 1.60 | 1.54 | +0.35 | +29.42% | 1 | 22 | 0.28 | 0.52 | 0.10 | -0.05 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 64.00 | 1.05 | 1.15 | 1.08 | +0.33 | +44.00% | 2 | 41 | 0.28 | 0.42 | 0.10 | -0.05 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 65.00 | 0.70 | 0.85 | 0.50 | 0.00 | 0.00% | 0 | 14 | 0.28 | 0.32 | 0.10 | -0.05 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 66.00 | 0.45 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.24 | 0.08 | -0.04 | 11/14/2024 | 11/20/2024 4:00:06 PM EST |
| 67.00 | 0.30 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 5 | 0.29 | 0.17 | 0.07 | -0.03 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 68.00 | 0.20 | 0.25 | 0.21 | +0.01 | +5.00% | 2 | 6 | 0.30 | 0.12 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 69.00 | 0.10 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.08 | 0.04 | -0.02 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 70.00 | 0.00 | 0.25 | 1.54 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.05 | 0.03 | -0.01 | 10/25/2024 | 11/20/2024 4:00:06 PM EST |
| 71.00 | 0.00 | 1.85 | % | 0 | 0 | 0.85 | 0.03 | 0.02 | -0.01 | 11/20/2024 4:00:06 PM EST | |||
| 72.00 | 0.00 | 1.45 | 0.30 | 0.00 | 0.00% | 0 | 5 | 0.81 | 0.02 | 0.01 | -0.01 | 11/8/2024 | 11/20/2024 4:00:06 PM EST |
| 73.00 | 0.00 | 1.95 | % | 0 | 0 | 0.98 | 0.01 | 0.01 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 74.00 | 0.00 | 1.85 | 0.45 | 0.00 | 0.00% | 0 | 442 | 1.00 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:06 PM EST |
| 75.00 | 0.00 | 0.85 | 0.47 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:06 PM EST |
| 76.00 | 0.00 | 0.85 | 0.29 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:06 PM EST |
| 77.00 | 0.00 | 0.85 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 78.00 | 0.00 | 0.85 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 79.00 | 0.00 | 1.10 | 0.05 | % | 2 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:06 PM EST | |
| 80.00 | 0.00 | 1.10 | 0.10 | % | 6 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:06 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 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 6 | 2.01 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 40.00 | 0.00 | 0.20 | 0.05 | % | 19 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:06 PM EST | |
| 45.00 | 0.00 | 0.20 | 0.05 | % | 131 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:06 PM EST | |
| 47.00 | 0.00 | 1.20 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 48.00 | 0.00 | 0.85 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 49.00 | 0.00 | 1.00 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 50.00 | 0.00 | 1.80 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 51.00 | 0.00 | 0.85 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 52.00 | 0.00 | 0.85 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 53.00 | 0.00 | 0.90 | % | 0 | 0 | 0.86 | -0.01 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 54.00 | 0.00 | 1.10 | % | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.01 | 11/20/2024 4:00:06 PM EST | |||
| 55.00 | 0.00 | 0.20 | 0.11 | -0.09 | -45.00% | 1 | 21 | 0.47 | -0.02 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 56.00 | 0.00 | 0.35 | % | 0 | 0 | 0.64 | -0.03 | 0.02 | -0.01 | 11/20/2024 4:00:06 PM EST | |||
| 57.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.34 | -0.07 | 0.03 | -0.02 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 58.00 | 0.15 | 0.65 | 0.25 | -0.21 | -45.66% | 11 | 14 | 0.41 | -0.10 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 59.00 | 0.25 | 0.40 | 1.01 | 0.00 | 0.00% | 0 | 4 | 0.31 | -0.15 | 0.05 | -0.03 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 60.00 | 0.45 | 0.55 | 0.58 | -0.77 | -57.04% | 1 | 24 | 0.31 | -0.21 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 61.00 | 0.70 | 0.80 | 0.79 | -1.11 | -58.43% | 2 | 6 | 0.31 | -0.29 | 0.08 | -0.05 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 62.00 | 1.00 | 1.15 | 1.10 | -0.40 | -26.67% | 1 | 15 | 0.30 | -0.38 | 0.10 | -0.05 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 63.00 | 1.45 | 1.60 | 1.62 | -0.38 | -19.00% | 1 | 6 | 0.30 | -0.48 | 0.10 | -0.05 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 64.00 | 1.25 | 2.95 | 2.15 | -1.65 | -43.43% | 1 | 2 | 0.31 | -0.58 | 0.10 | -0.05 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 65.00 | 2.70 | 2.85 | 6.07 | 0.00 | 0.00% | 0 | 22 | 0.30 | -0.68 | 0.10 | -0.05 | 11/14/2024 | 11/20/2024 4:00:06 PM EST |
| 66.00 | 3.40 | 5.40 | % | 0 | 0 | 0.37 | -0.76 | 0.08 | -0.04 | 11/20/2024 4:00:06 PM EST | |||
| 67.00 | 4.30 | 4.50 | 7.45 | 0.00 | 0.00% | 0 | 0 | 0.35 | -0.83 | 0.07 | -0.03 | 11/13/2024 | 11/20/2024 4:00:06 PM EST |
| 68.00 | 4.10 | 6.70 | 8.09 | 0.00 | 0.00% | 0 | 40 | 0.44 | -0.88 | 0.05 | -0.03 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 69.00 | 4.90 | 8.30 | % | 0 | 0 | 0.69 | -0.92 | 0.04 | -0.02 | 11/20/2024 4:00:06 PM EST | |||
| 70.00 | 7.00 | 7.30 | 9.35 | 0.00 | 0.00% | 0 | 11 | 0.34 | -0.95 | 0.03 | -0.01 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 71.00 | 8.00 | 8.30 | % | 0 | 0 | 0.47 | -0.97 | 0.02 | -0.01 | 11/20/2024 4:00:06 PM EST | |||
| 72.00 | 9.00 | 11.30 | % | 0 | 0 | 0.50 | -0.98 | 0.01 | -0.01 | 11/20/2024 4:00:06 PM EST | |||
| 73.00 | 10.00 | 10.30 | 10.42 | % | 10 | 0 | 0.54 | -0.99 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:06 PM EST | |
| 74.00 | 11.00 | 11.30 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 75.00 | 12.00 | 13.40 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 76.00 | 13.00 | 14.50 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 77.00 | 14.00 | 15.60 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 78.00 | 15.00 | 15.30 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 79.00 | 16.00 | 18.30 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 80.00 | 17.00 | 17.50 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST |