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 | 24.50 | 26.70 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 40.00 | 19.50 | 19.90 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 45.00 | 12.50 | 15.00 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 46.00 | 13.60 | 14.80 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 47.00 | 12.60 | 14.60 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 48.00 | 11.60 | 12.10 | % | 0 | 0 | 0.70 | 0.99 | 0.01 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 49.00 | 10.60 | 11.10 | % | 0 | 0 | 0.70 | 0.98 | 0.01 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 50.00 | 9.70 | 10.10 | % | 0 | 0 | 0.43 | 0.97 | 0.01 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 51.00 | 8.70 | 9.20 | % | 0 | 0 | 0.52 | 0.95 | 0.02 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 52.00 | 7.80 | 10.20 | % | 0 | 0 | 0.50 | 0.92 | 0.02 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 53.00 | 6.90 | 7.40 | % | 0 | 0 | 0.45 | 0.89 | 0.03 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 54.00 | 4.10 | 6.30 | 5.29 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.86 | 0.04 | -0.02 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 55.00 | 5.20 | 5.50 | 5.60 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.81 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 56.00 | 4.40 | 4.70 | 4.69 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.76 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 57.00 | 3.70 | 4.00 | 2.86 | 0.00 | 0.00% | 0 | 26 | 0.30 | 0.71 | 0.06 | -0.03 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 58.00 | 3.00 | 3.30 | % | 0 | 0 | 0.29 | 0.64 | 0.07 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 59.00 | 2.50 | 2.70 | 2.67 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.57 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 60.00 | 1.95 | 3.30 | 1.35 | 0.00 | 0.00% | 0 | 12 | 0.28 | 0.50 | 0.08 | -0.03 | 1/14/2025 | 1/21/2025 3:59:50 PM EST |
| 61.00 | 1.55 | 2.30 | % | 0 | 0 | 0.33 | 0.42 | 0.07 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 62.00 | 1.20 | 1.35 | 1.40 | 0.00 | 0.00% | 0 | 15 | 0.28 | 0.35 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 63.00 | 0.90 | 1.05 | 1.02 | 0.00 | 0.00% | 0 | 3 | 0.28 | 0.29 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 64.00 | 0.65 | 0.85 | % | 0 | 0 | 0.29 | 0.23 | 0.06 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 65.00 | 0.50 | 1.65 | 0.54 | 0.00 | 0.00% | 0 | 5 | 0.29 | 0.19 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 66.00 | 0.35 | 0.50 | 0.48 | 0.00 | 0.00% | 0 | 4 | 0.28 | 0.15 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 67.00 | 0.25 | 0.40 | % | 0 | 0 | 0.29 | 0.12 | 0.04 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 68.00 | 0.20 | 0.40 | % | 0 | 0 | 0.31 | 0.09 | 0.03 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 69.00 | 0.15 | 0.30 | % | 0 | 0 | 0.31 | 0.08 | 0.03 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 70.00 | 0.10 | 0.25 | % | 0 | 0 | 0.31 | 0.06 | 0.02 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 0.86 | 0.01 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 80.00 | 0.00 | 2.10 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 85.00 | 0.00 | 2.10 | % | 0 | 0 | 1.10 | 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 | 0.30 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.35 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 46.00 | 0.00 | 2.15 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 47.00 | 0.00 | 2.15 | % | 0 | 0 | 0.98 | -0.01 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 48.00 | 0.00 | 1.35 | % | 0 | 0 | 0.77 | -0.01 | 0.01 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 49.00 | 0.00 | 0.40 | % | 0 | 0 | 0.50 | -0.02 | 0.01 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 1.35 | 0.11 | 0.00 | 0.00% | 0 | 10 | 0.74 | -0.03 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 51.00 | 0.10 | 0.25 | % | 0 | 0 | 0.33 | -0.05 | 0.02 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 52.00 | 0.20 | 0.30 | 0.42 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.08 | 0.02 | -0.02 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 53.00 | 0.25 | 0.40 | 0.54 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.11 | 0.03 | -0.02 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 54.00 | 0.35 | 0.50 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.14 | 0.04 | -0.02 | 1/13/2025 | 1/21/2025 3:59:50 PM EST |
| 55.00 | 0.50 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 32 | 0.30 | -0.19 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 56.00 | 0.70 | 0.90 | 0.71 | 0.00 | 0.00% | 0 | 11 | 0.29 | -0.24 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 57.00 | 1.00 | 1.15 | 1.55 | 0.00 | 0.00% | 0 | 4 | 0.29 | -0.29 | 0.06 | -0.03 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 58.00 | 1.30 | 1.50 | 2.06 | 0.00 | 0.00% | 0 | 12 | 0.28 | -0.36 | 0.07 | -0.03 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 59.00 | 1.75 | 1.95 | 1.42 | 0.00 | 0.00% | 0 | 27 | 0.29 | -0.43 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 60.00 | 2.25 | 2.40 | 2.20 | 0.00 | 0.00% | 0 | 52 | 0.28 | -0.50 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 61.00 | 2.80 | 3.00 | 3.63 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.58 | 0.07 | -0.03 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 62.00 | 3.40 | 3.60 | 4.35 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.65 | 0.07 | -0.03 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 63.00 | 4.10 | 4.80 | % | 0 | 0 | 0.32 | -0.71 | 0.07 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 64.00 | 4.90 | 6.70 | 7.62 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.77 | 0.06 | -0.02 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 65.00 | 5.70 | 8.00 | % | 0 | 0 | 0.46 | -0.81 | 0.05 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 66.00 | 6.60 | 8.90 | % | 0 | 0 | 0.47 | -0.85 | 0.04 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 67.00 | 7.50 | 7.80 | % | 0 | 0 | 0.51 | -0.88 | 0.04 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 68.00 | 6.90 | 8.80 | % | 0 | 0 | 0.51 | -0.91 | 0.03 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 69.00 | 9.40 | 11.20 | % | 0 | 0 | 0.46 | -0.92 | 0.03 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 70.00 | 8.40 | 10.70 | % | 0 | 0 | 0.42 | -0.94 | 0.02 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 75.00 | 14.10 | 17.30 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 80.00 | 19.70 | 22.00 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 85.00 | 24.40 | 26.50 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST |