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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 35.90 | 38.60 | 28.12 | 0.00 | 0.00% | 0 | 6 | 1.36 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 2/21/2025 4:00:02 PM EST |
| 35.00 | 32.60 | 33.70 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 40.00 | 27.90 | 28.80 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 45.00 | 23.00 | 23.70 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 50.00 | 18.20 | 18.90 | 18.87 | 0.00 | 0.00% | 0 | 6 | 0.60 | 0.99 | 0.00 | -0.01 | 2/13/2025 | 2/21/2025 4:00:02 PM EST |
| 55.00 | 13.30 | 13.90 | 14.82 | 0.00 | 0.00% | 0 | 34 | 0.44 | 0.95 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 60.00 | 7.60 | 9.20 | 9.80 | 0.00 | 0.00% | 0 | 138 | 0.35 | 0.86 | 0.02 | -0.02 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 65.00 | 5.00 | 5.30 | 5.57 | -0.73 | -11.59% | 3 | 358 | 0.30 | 0.68 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 70.00 | 1.45 | 2.55 | 2.60 | -0.55 | -17.46% | 35 | 393 | 0.30 | 0.45 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 75.00 | 1.00 | 1.15 | 1.10 | -0.31 | -21.99% | 11 | 207 | 0.31 | 0.24 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 80.00 | 0.40 | 0.50 | 0.57 | 0.00 | 0.00% | 0 | 363 | 0.32 | 0.12 | 0.02 | -0.02 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 85.00 | 0.10 | 0.25 | 0.20 | -0.10 | -33.34% | 1 | 3 | 0.32 | 0.05 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 0.90 | % | 0 | 0 | 0.60 | 0.02 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 1.55 | % | 0 | 0 | 0.83 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.35 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 1.35 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 1.15 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 1.50 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.30 | 0.32 | +0.13 | +68.43% | 1 | 13 | 0.52 | -0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 55.00 | 0.15 | 0.30 | 0.26 | 0.00 | 0.00% | 0 | 1,054 | 0.36 | -0.05 | 0.01 | -0.01 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 60.00 | 0.60 | 0.70 | 0.60 | +0.10 | +20.00% | 37 | 114 | 0.33 | -0.14 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 65.00 | 1.75 | 1.90 | 1.70 | +0.20 | +13.34% | 5 | 172 | 0.31 | -0.32 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 70.00 | 4.00 | 4.40 | 3.70 | +0.30 | +8.83% | 7 | 45 | 0.30 | -0.55 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 75.00 | 7.50 | 8.60 | 6.90 | -0.40 | -5.48% | 1 | 14 | 0.34 | -0.76 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 80.00 | 12.00 | 12.40 | 20.09 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.88 | 0.02 | -0.02 | 1/24/2025 | 2/21/2025 4:00:02 PM EST |
| 85.00 | 16.70 | 17.80 | % | 0 | 0 | 0.39 | -0.95 | 0.01 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 90.00 | 21.70 | 22.20 | % | 0 | 0 | 0.54 | -0.98 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 95.00 | 26.00 | 28.20 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 100.00 | 29.80 | 32.30 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST |