Options Chain for WHEATON PRECIOUS METALS CORP COM (WPM) - $64.02 as of 2/4/2025 10:45:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 33.90 | 34.50 | 34.31 | +8.18 | +31.31% | 1 | 2 | 1.29 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:11 PM EST |
| 35.00 | 29.00 | 29.60 | 21.19 | 0.00 | 0.00% | 0 | 2 | 1.04 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 4:00:11 PM EST |
| 40.00 | 22.80 | 25.80 | 23.48 | 0.00 | 0.00% | 0 | 17 | 0.92 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:11 PM EST |
| 45.00 | 18.20 | 20.80 | 15.54 | 0.00 | 0.00% | 0 | 15 | 0.63 | 0.99 | 0.00 | -0.01 | 12/18/2024 | 2/4/2025 4:00:11 PM EST |
| 50.00 | 14.20 | 14.70 | 14.22 | 0.00 | 0.00% | 0 | 71 | 0.50 | 0.96 | 0.01 | -0.02 | 2/3/2025 | 2/4/2025 4:00:11 PM EST |
| 55.00 | 9.50 | 10.00 | 9.40 | +0.02 | +0.22% | 2 | 265 | 0.33 | 0.88 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 4:00:11 PM EST |
| 60.00 | 5.40 | 5.60 | 5.83 | +0.61 | +11.69% | 73 | 582 | 0.31 | 0.74 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:11 PM EST |
| 65.00 | 2.50 | 2.60 | 2.65 | +0.25 | +10.42% | 60 | 3,368 | 0.31 | 0.49 | 0.06 | -0.04 | 2/4/2025 | 2/4/2025 4:00:11 PM EST |
| 70.00 | 0.90 | 1.05 | 1.00 | 0.00 | 0.00% | 61 | 3,113 | 0.31 | 0.26 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:11 PM EST |
| 75.00 | 0.30 | 0.40 | 0.35 | +0.02 | +6.07% | 51 | 791 | 0.33 | 0.12 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 4:00:11 PM EST |
| 80.00 | 0.10 | 0.20 | 0.16 | +0.03 | +23.08% | 5 | 1,304 | 0.35 | 0.05 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:11 PM EST |
| 85.00 | 0.00 | 0.10 | 0.06 | -0.03 | -33.34% | 1 | 1,249 | 0.40 | 0.01 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:11 PM EST |
| 90.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 23 | 0.70 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 2/4/2025 4:00:11 PM EST |
| 95.00 | 0.00 | 2.15 | 0.45 | 0.00 | 0.00% | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 2/4/2025 4:00:11 PM EST |
| 100.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 24 | 0.98 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:11 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 157 | 1.35 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 2/4/2025 4:00:11 PM EST |
| 35.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 49 | 1.11 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 2/4/2025 4:00:11 PM EST |
| 40.00 | 0.00 | 0.70 | 0.27 | 0.00 | 0.00% | 0 | 12 | 1.00 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 2/4/2025 4:00:11 PM EST |
| 45.00 | 0.05 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 106 | 0.63 | -0.01 | 0.00 | -0.01 | 1/24/2025 | 2/4/2025 4:00:11 PM EST |
| 50.00 | 0.10 | 0.45 | 0.17 | 0.00 | 0.00% | 0 | 363 | 0.44 | -0.04 | 0.01 | -0.02 | 1/31/2025 | 2/4/2025 4:00:11 PM EST |
| 55.00 | 0.30 | 0.35 | 0.34 | -0.11 | -24.45% | 16 | 1,078 | 0.35 | -0.12 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 4:00:11 PM EST |
| 60.00 | 1.05 | 1.20 | 1.10 | -0.60 | -35.30% | 9 | 1,571 | 0.32 | -0.26 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:11 PM EST |
| 65.00 | 3.00 | 3.20 | 3.19 | -0.31 | -8.86% | 40 | 640 | 0.31 | -0.51 | 0.06 | -0.04 | 2/4/2025 | 2/4/2025 4:00:11 PM EST |
| 70.00 | 6.50 | 7.90 | 10.16 | 0.00 | 0.00% | 0 | 58 | 0.42 | -0.74 | 0.04 | -0.03 | 1/21/2025 | 2/4/2025 4:00:11 PM EST |
| 75.00 | 9.40 | 11.70 | 17.70 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.88 | 0.03 | -0.02 | 12/19/2024 | 2/4/2025 4:00:11 PM EST |
| 80.00 | 13.90 | 16.40 | 13.00 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.95 | 0.01 | -0.01 | 10/22/2024 | 2/4/2025 4:00:11 PM EST |
| 85.00 | 20.30 | 21.70 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:11 PM EST | |||
| 90.00 | 25.50 | 27.00 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:11 PM EST | |||
| 95.00 | 30.20 | 31.90 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:11 PM EST | |||
| 100.00 | 35.30 | 36.80 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:11 PM EST |