Options Chain for WHEATON PRECIOUS METALS CORP COM (WPM) - $76.84 as of 3/28/2025 9:22:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 41.00 | 43.40 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 40.00 | 36.20 | 38.00 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 45.00 | 31.10 | 33.00 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 50.00 | 26.20 | 27.80 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 55.00 | 21.20 | 23.80 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 57.00 | 19.70 | 20.20 | 13.51 | 0.00 | 0.00% | 0 | 2 | 1.10 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:50 PM EST |
| 58.00 | 18.70 | 19.10 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 59.00 | 17.70 | 18.10 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 60.00 | 16.70 | 17.20 | 16.47 | +1.04 | +6.74% | 5 | 5 | 0.94 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 61.00 | 15.70 | 16.10 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 62.00 | 14.60 | 15.30 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 63.00 | 13.60 | 14.20 | 13.51 | % | 1 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST | |
| 64.00 | 12.70 | 13.20 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 65.00 | 11.60 | 12.10 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 66.00 | 10.60 | 11.10 | % | 0 | 0 | 0.52 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 67.00 | 9.60 | 10.10 | % | 0 | 0 | 0.52 | 0.99 | 0.01 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 68.00 | 8.70 | 9.20 | 3.50 | 0.00 | 0.00% | 0 | 40 | 0.52 | 0.98 | 0.01 | -0.01 | 3/4/2025 | 3/28/2025 3:59:50 PM EST |
| 69.00 | 7.70 | 8.20 | 5.92 | 0.00 | 0.00% | 0 | 5 | 0.57 | 0.96 | 0.02 | -0.02 | 3/21/2025 | 3/28/2025 3:59:50 PM EST |
| 70.00 | 6.80 | 7.30 | 4.90 | 0.00 | 0.00% | 0 | 25 | 0.57 | 0.93 | 0.03 | -0.03 | 3/21/2025 | 3/28/2025 3:59:50 PM EST |
| 71.00 | 5.80 | 6.50 | 4.89 | 0.00 | 0.00% | 0 | 3 | 0.44 | 0.90 | 0.03 | -0.03 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 72.00 | 3.60 | 5.30 | 4.95 | 0.00 | 0.00% | 0 | 16 | 0.29 | 0.86 | 0.05 | -0.04 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 73.00 | 4.20 | 4.50 | 3.10 | 0.00 | 0.00% | 0 | 85 | 0.33 | 0.81 | 0.06 | -0.05 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 74.00 | 3.40 | 4.20 | 3.48 | +1.03 | +42.05% | 1 | 36 | 0.48 | 0.75 | 0.07 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 75.00 | 2.75 | 2.95 | 3.05 | +0.41 | +15.53% | 15 | 23 | 0.29 | 0.68 | 0.08 | -0.06 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 76.00 | 2.15 | 2.30 | 2.50 | +0.53 | +26.91% | 3 | 74 | 0.29 | 0.59 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 77.00 | 1.65 | 1.80 | 1.76 | -0.04 | -2.23% | 20 | 35 | 0.29 | 0.51 | 0.09 | -0.07 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 78.00 | 1.20 | 1.35 | 1.50 | +0.27 | +21.96% | 2 | 107 | 0.29 | 0.42 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 79.00 | 0.85 | 1.00 | 0.89 | 0.00 | 0.00% | 0 | 33 | 0.29 | 0.34 | 0.08 | -0.06 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 80.00 | 0.60 | 0.70 | 0.75 | +0.13 | +20.97% | 16 | 32 | 0.29 | 0.26 | 0.07 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 81.00 | 0.40 | 0.55 | % | 0 | 0 | 0.30 | 0.20 | 0.06 | -0.05 | 3/28/2025 3:59:50 PM EST | |||
| 82.00 | 0.25 | 0.45 | % | 0 | 0 | 0.30 | 0.14 | 0.05 | -0.04 | 3/28/2025 3:59:50 PM EST | |||
| 83.00 | 0.15 | 0.30 | 0.22 | 0.00 | 0.00% | 0 | 10 | 0.30 | 0.10 | 0.04 | -0.03 | 3/21/2025 | 3/28/2025 3:59:50 PM EST |
| 84.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.07 | 0.03 | -0.02 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.05 | 0.02 | -0.02 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 86.00 | 0.00 | 0.15 | % | 0 | 0 | 0.39 | 0.03 | 0.01 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 87.00 | 0.00 | 0.75 | 0.35 | % | 35 | 0 | 0.61 | 0.02 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 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 | 1.00 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.95 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.10 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 0.20 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 0.65 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 57.00 | 0.00 | 0.15 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 58.00 | 0.00 | 2.15 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 59.00 | 0.00 | 0.30 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 1.45 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 61.00 | 0.00 | 1.30 | 0.18 | 0.00 | 0.00% | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:50 PM EST |
| 62.00 | 0.00 | 1.35 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 63.00 | 0.00 | 1.15 | 0.73 | 0.00 | 0.00% | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:50 PM EST |
| 64.00 | 0.00 | 1.50 | 0.52 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.63 | -0.01 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:50 PM EST |
| 66.00 | 0.00 | 0.35 | 1.60 | 0.00 | 0.00% | 0 | 50 | 0.63 | -0.01 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:50 PM EST |
| 67.00 | 0.00 | 1.15 | 0.58 | 0.00 | 0.00% | 0 | 1 | 1.00 | -0.01 | 0.01 | -0.01 | 3/14/2025 | 3/28/2025 3:59:50 PM EST |
| 68.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.77 | -0.02 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 69.00 | 0.00 | 0.20 | % | 0 | 0 | 0.39 | -0.04 | 0.02 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 70.00 | 0.10 | 0.20 | 0.17 | -0.08 | -32.00% | 1 | 5 | 0.34 | -0.07 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 71.00 | 0.20 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 34 | 0.33 | -0.10 | 0.03 | -0.03 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 72.00 | 0.30 | 0.40 | 0.40 | -0.08 | -16.67% | 1 | 9 | 0.32 | -0.14 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 73.00 | 0.45 | 0.90 | 0.53 | -0.12 | -18.47% | 7 | 23 | 0.31 | -0.19 | 0.06 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 74.00 | 0.70 | 0.80 | 0.74 | -0.06 | -7.50% | 2 | 12 | 0.32 | -0.25 | 0.07 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 75.00 | 1.00 | 1.10 | 1.07 | -0.03 | -2.73% | 3 | 32 | 0.31 | -0.32 | 0.08 | -0.06 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 76.00 | 1.35 | 1.50 | 1.80 | 0.00 | 0.00% | 0 | 83 | 0.31 | -0.41 | 0.09 | -0.06 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 77.00 | 1.80 | 1.95 | 2.04 | -0.56 | -21.54% | 2 | 27 | 0.31 | -0.49 | 0.09 | -0.07 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 78.00 | 2.35 | 3.60 | 3.40 | 0.00 | 0.00% | 0 | 20 | 0.31 | -0.58 | 0.09 | -0.06 | 3/18/2025 | 3/28/2025 3:59:50 PM EST |
| 79.00 | 3.00 | 3.20 | % | 0 | 0 | 0.33 | -0.66 | 0.08 | -0.06 | 3/28/2025 3:59:50 PM EST | |||
| 80.00 | 3.70 | 4.00 | % | 0 | 0 | 0.31 | -0.74 | 0.07 | -0.05 | 3/28/2025 3:59:50 PM EST | |||
| 81.00 | 4.50 | 5.70 | % | 0 | 0 | 0.35 | -0.80 | 0.06 | -0.05 | 3/28/2025 3:59:50 PM EST | |||
| 82.00 | 5.20 | 5.70 | 6.30 | 0.00 | 0.00% | 0 | 10 | 0.31 | -0.86 | 0.05 | -0.04 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 83.00 | 6.20 | 6.60 | % | 0 | 0 | 0.39 | -0.90 | 0.04 | -0.03 | 3/28/2025 3:59:50 PM EST | |||
| 84.00 | 7.00 | 7.60 | % | 0 | 0 | 0.43 | -0.93 | 0.03 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 85.00 | 7.90 | 8.50 | % | 0 | 0 | 0.53 | -0.95 | 0.02 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 86.00 | 9.00 | 9.50 | % | 0 | 0 | 0.59 | -0.97 | 0.01 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 87.00 | 10.00 | 10.50 | % | 0 | 0 | 0.57 | -0.98 | 0.01 | -0.01 | 3/28/2025 3:59:50 PM EST |