Options Chain for WHEATON PRECIOUS METALS CORP COM (WPM) - $68.05 as of 2/21/2025 9:48:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 32.60 | 33.80 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 40.00 | 27.60 | 28.80 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 45.00 | 22.60 | 23.70 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 48.00 | 19.80 | 20.60 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 49.00 | 18.60 | 19.70 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 50.00 | 17.90 | 18.60 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 51.00 | 17.00 | 17.70 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 52.00 | 15.70 | 16.70 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 53.00 | 14.80 | 15.80 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 54.00 | 13.60 | 14.60 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 55.00 | 12.80 | 13.80 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 56.00 | 11.70 | 12.70 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 57.00 | 10.90 | 11.70 | 11.75 | 0.00 | 0.00% | 0 | 4 | 0.77 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 58.00 | 9.90 | 10.80 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 59.00 | 8.90 | 9.80 | % | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 60.00 | 7.80 | 8.70 | 8.32 | 0.00 | 0.00% | 0 | 4 | 0.61 | 0.98 | 0.01 | -0.01 | 2/12/2025 | 2/21/2025 4:00:02 PM EST |
| 61.00 | 6.90 | 7.90 | 7.40 | 0.00 | 0.00% | 0 | 4 | 0.62 | 0.97 | 0.02 | -0.02 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 62.00 | 5.80 | 6.90 | 6.90 | +3.73 | +117.67% | 1 | 11 | 0.53 | 0.95 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 63.00 | 5.00 | 5.80 | 6.01 | +0.21 | +3.63% | 3 | 1 | 0.44 | 0.91 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 64.00 | 3.00 | 4.60 | 5.55 | 0.00 | 0.00% | 0 | 12 | 0.35 | 0.86 | 0.05 | -0.04 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 65.00 | 3.50 | 3.70 | 3.90 | -0.43 | -9.94% | 1 | 27 | 0.29 | 0.80 | 0.07 | -0.05 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 66.00 | 2.75 | 2.95 | 4.63 | 0.00 | 0.00% | 0 | 39 | 0.29 | 0.72 | 0.08 | -0.05 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 67.00 | 2.10 | 2.30 | 2.59 | 0.00 | 0.00% | 0 | 38 | 0.28 | 0.63 | 0.10 | -0.06 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 68.00 | 1.55 | 1.70 | 1.95 | -0.70 | -26.42% | 39 | 77 | 0.28 | 0.53 | 0.10 | -0.06 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 69.00 | 1.10 | 1.25 | 1.38 | -0.77 | -35.82% | 18 | 46 | 0.28 | 0.43 | 0.10 | -0.06 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 70.00 | 0.75 | 0.85 | 0.80 | -0.55 | -40.75% | 8 | 52 | 0.28 | 0.33 | 0.10 | -0.05 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 71.00 | 0.50 | 0.60 | 0.70 | -0.45 | -39.13% | 12 | 29 | 0.29 | 0.25 | 0.08 | -0.05 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 72.00 | 0.30 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 82 | 0.29 | 0.18 | 0.07 | -0.04 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 73.00 | 0.20 | 0.30 | 0.30 | -0.25 | -45.46% | 50 | 74 | 0.29 | 0.13 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 74.00 | 0.10 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 8 | 0.31 | 0.08 | 0.04 | -0.02 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 75.00 | 0.05 | 0.20 | % | 0 | 0 | 0.31 | 0.07 | 0.03 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 76.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.03 | 0.02 | -0.01 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 77.00 | 0.00 | 0.15 | % | 0 | 0 | 0.40 | 0.03 | 0.02 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 78.00 | 0.00 | 0.70 | % | 0 | 0 | 0.65 | 0.01 | 0.01 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 79.00 | 0.00 | 1.35 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 81.00 | 0.00 | 1.35 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/21/2025 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 | 0.60 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 1.35 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 1.35 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 48.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.68 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:02 PM EST |
| 49.00 | 0.00 | 0.45 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 1 | 33 | 0.89 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 51.00 | 0.00 | 2.15 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 52.00 | 0.00 | 1.35 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 53.00 | 0.00 | 1.35 | 0.46 | 0.00 | 0.00% | 0 | 30 | 1.32 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 4:00:02 PM EST |
| 54.00 | 0.00 | 1.35 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 0.70 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 4:00:02 PM EST |
| 56.00 | 0.00 | 2.15 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 57.00 | 0.00 | 0.90 | 0.13 | 0.00 | 0.00% | 0 | 6 | 0.91 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 4:00:02 PM EST |
| 58.00 | 0.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 4:00:02 PM EST |
| 59.00 | 0.00 | 0.90 | 0.05 | -0.06 | -54.55% | 5 | 7 | 0.89 | -0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 116 | 0.58 | -0.02 | 0.01 | -0.01 | 2/13/2025 | 2/21/2025 4:00:02 PM EST |
| 61.00 | 0.00 | 1.50 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.95 | -0.03 | 0.02 | -0.02 | 2/4/2025 | 2/21/2025 4:00:02 PM EST |
| 62.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 1 | 6 | 0.35 | -0.05 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 63.00 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 1 | 139 | 0.32 | -0.09 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 64.00 | 0.25 | 0.35 | 0.21 | 0.00 | 0.00% | 0 | 47 | 0.31 | -0.14 | 0.05 | -0.04 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 65.00 | 0.40 | 0.55 | 0.24 | 0.00 | 0.00% | 0 | 62 | 0.30 | -0.20 | 0.07 | -0.05 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 66.00 | 0.65 | 0.75 | 0.70 | +0.35 | +100.00% | 1 | 109 | 0.30 | -0.28 | 0.08 | -0.05 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 67.00 | 1.00 | 1.10 | 0.81 | +0.16 | +24.62% | 13 | 54 | 0.30 | -0.37 | 0.10 | -0.06 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 68.00 | 1.40 | 1.55 | 1.25 | +0.40 | +47.06% | 26 | 242 | 0.29 | -0.47 | 0.10 | -0.06 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 69.00 | 0.95 | 2.10 | 2.05 | +0.85 | +70.84% | 21 | 200 | 0.29 | -0.57 | 0.10 | -0.06 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 70.00 | 2.60 | 2.75 | 1.85 | 0.00 | 0.00% | 0 | 96 | 0.29 | -0.67 | 0.10 | -0.05 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 71.00 | 3.30 | 3.50 | 3.10 | % | 8 | 0 | 0.29 | -0.75 | 0.08 | -0.05 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 72.00 | 4.00 | 4.40 | 3.00 | 0.00 | 0.00% | 0 | 10 | 0.34 | -0.82 | 0.07 | -0.04 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 73.00 | 5.00 | 5.30 | % | 0 | 0 | 0.60 | -0.87 | 0.05 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 74.00 | 5.60 | 6.60 | % | 0 | 0 | 0.37 | -0.92 | 0.04 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 75.00 | 6.50 | 7.50 | % | 0 | 0 | 0.54 | -0.93 | 0.03 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 76.00 | 7.50 | 8.40 | % | 0 | 0 | 0.55 | -0.97 | 0.02 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 77.00 | 6.70 | 10.50 | % | 0 | 0 | 0.45 | -0.97 | 0.02 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 78.00 | 9.50 | 10.20 | % | 0 | 0 | 0.48 | -0.99 | 0.01 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 79.00 | 10.50 | 11.20 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 80.00 | 11.50 | 12.40 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 81.00 | 12.60 | 13.30 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 85.00 | 16.50 | 17.30 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST |