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 | 26.70 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 40.00 | 19.40 | 21.80 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 44.00 | 15.40 | 17.30 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 45.00 | 14.40 | 14.80 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 46.00 | 13.40 | 13.80 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 47.00 | 11.10 | 14.00 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 48.00 | 11.50 | 11.80 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 49.00 | 8.80 | 10.80 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 50.00 | 9.50 | 11.10 | 8.10 | 0.00 | 0.00% | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 51.00 | 8.50 | 8.80 | % | 0 | 0 | 0.52 | 0.99 | 0.01 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 52.00 | 7.50 | 9.80 | % | 0 | 0 | 0.41 | 0.98 | 0.01 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 53.00 | 6.50 | 6.90 | % | 0 | 0 | 0.42 | 0.96 | 0.02 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 54.00 | 5.60 | 5.90 | 4.20 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.93 | 0.03 | -0.02 | 1/7/2025 | 1/21/2025 3:59:50 PM EST |
| 55.00 | 4.70 | 4.90 | 3.14 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.89 | 0.05 | -0.03 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 56.00 | 3.80 | 4.10 | 2.75 | 0.00 | 0.00% | 0 | 12 | 0.51 | 0.84 | 0.06 | -0.04 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 57.00 | 3.00 | 3.30 | 2.60 | 0.00 | 0.00% | 0 | 5 | 0.29 | 0.77 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 58.00 | 2.30 | 2.50 | 2.64 | 0.00 | 0.00% | 0 | 5 | 0.28 | 0.68 | 0.09 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 59.00 | 1.70 | 2.65 | 1.80 | 0.00 | 0.00% | 0 | 8 | 0.28 | 0.58 | 0.10 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 60.00 | 1.20 | 1.35 | 1.50 | 0.00 | 0.00% | 0 | 79 | 0.28 | 0.48 | 0.11 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 61.00 | 0.85 | 0.95 | 0.82 | 0.00 | 0.00% | 0 | 218 | 0.28 | 0.37 | 0.10 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 62.00 | 0.55 | 0.65 | 0.66 | 0.00 | 0.00% | 0 | 18 | 0.28 | 0.28 | 0.09 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 63.00 | 0.35 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 12 | 0.29 | 0.20 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 64.00 | 0.20 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.30 | 0.14 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 65.00 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.31 | 0.09 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 66.00 | 0.05 | 0.15 | % | 0 | 0 | 0.31 | 0.06 | 0.03 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 67.00 | 0.00 | 0.90 | % | 0 | 0 | 0.72 | 0.03 | 0.02 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 68.00 | 0.00 | 0.15 | % | 0 | 0 | 0.40 | 0.02 | 0.01 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 69.00 | 0.00 | 0.30 | % | 0 | 0 | 0.51 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 2.10 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 75.00 | 0.00 | 0.45 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 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 | 0.15 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.20 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 44.00 | 0.00 | 0.20 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.20 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 46.00 | 0.00 | 0.20 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 47.00 | 0.00 | 2.10 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 48.00 | 0.00 | 0.15 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 49.00 | 0.00 | 0.20 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 2.10 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 51.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.01 | 0.01 | -0.01 | 1/6/2025 | 1/21/2025 3:59:50 PM EST |
| 52.00 | 0.00 | 1.15 | 0.11 | 0.00 | 0.00% | 0 | 12 | 0.80 | -0.02 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 53.00 | 0.00 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 15 | 0.41 | -0.04 | 0.02 | -0.02 | 1/14/2025 | 1/21/2025 3:59:50 PM EST |
| 54.00 | 0.10 | 0.20 | % | 0 | 0 | 0.33 | -0.07 | 0.03 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 55.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 25 | 0.31 | -0.11 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 56.00 | 0.30 | 0.40 | 0.32 | 0.00 | 0.00% | 0 | 36 | 0.31 | -0.16 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 57.00 | 0.45 | 0.60 | 1.07 | 0.00 | 0.00% | 0 | 16 | 0.30 | -0.23 | 0.08 | -0.04 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 58.00 | 0.75 | 0.90 | 1.50 | 0.00 | 0.00% | 0 | 59 | 0.29 | -0.32 | 0.09 | -0.05 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 59.00 | 1.05 | 1.25 | 0.95 | 0.00 | 0.00% | 0 | 84 | 0.28 | -0.42 | 0.10 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 60.00 | 1.60 | 1.75 | 1.65 | 0.00 | 0.00% | 0 | 7 | 0.29 | -0.52 | 0.11 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 61.00 | 2.20 | 3.50 | % | 0 | 0 | 0.29 | -0.63 | 0.10 | -0.05 | 1/21/2025 3:59:50 PM EST | |||
| 62.00 | 2.90 | 3.10 | % | 0 | 0 | 0.32 | -0.72 | 0.09 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 63.00 | 2.35 | 3.90 | % | 0 | 0 | 0.14 | -0.80 | 0.08 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 64.00 | 3.50 | 4.80 | % | 0 | 0 | 0.17 | -0.86 | 0.06 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 65.00 | 5.50 | 7.10 | % | 0 | 0 | 0.37 | -0.91 | 0.04 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 66.00 | 5.20 | 6.70 | % | 0 | 0 | 0.41 | -0.94 | 0.03 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 67.00 | 6.20 | 7.70 | % | 0 | 0 | 0.45 | -0.97 | 0.02 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 68.00 | 7.50 | 8.70 | % | 0 | 0 | 1.00 | -0.98 | 0.01 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 69.00 | 7.40 | 9.70 | % | 0 | 0 | 0.53 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 70.00 | 9.10 | 10.70 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 75.00 | 14.20 | 17.40 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 80.00 | 19.00 | 22.40 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 85.00 | 24.10 | 25.70 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST |