Options Chain for WHEATON PRECIOUS METALS CORP COM (WPM) - $84.01 as of 4/18/2025 9:43:04 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 47.20 | 49.80 | % | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 40.00 | 42.60 | 44.80 | % | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 45.00 | 37.20 | 39.70 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 50.00 | 33.70 | 34.70 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 55.00 | 28.80 | 29.70 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 58.00 | 24.10 | 26.70 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 59.00 | 24.90 | 25.60 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 60.00 | 22.00 | 24.60 | 23.97 | +7.32 | +43.97% | 5 | 10 | 1.71 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 61.00 | 22.90 | 23.70 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 62.00 | 21.90 | 22.70 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 63.00 | 20.90 | 21.70 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 64.00 | 20.00 | 20.70 | 11.15 | 0.00 | 0.00% | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 4/17/2025 3:59:55 PM EST |
| 65.00 | 19.00 | 19.60 | 18.90 | +7.32 | +63.22% | 5 | 9 | 1.81 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 66.00 | 18.00 | 18.70 | 18.00 | 0.00 | 0.00% | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:55 PM EST |
| 67.00 | 16.90 | 17.70 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 68.00 | 15.90 | 16.70 | 4.85 | 0.00 | 0.00% | 0 | 2 | 1.09 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:55 PM EST |
| 69.00 | 14.90 | 15.60 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 70.00 | 12.10 | 14.70 | 15.10 | 0.00 | 0.00% | 0 | 26 | 1.16 | 1.00 | 0.00 | -0.01 | 4/16/2025 | 4/17/2025 3:59:55 PM EST |
| 71.00 | 12.90 | 13.80 | 7.05 | 0.00 | 0.00% | 0 | 4 | 1.09 | 0.99 | 0.00 | -0.02 | 3/31/2025 | 4/17/2025 3:59:55 PM EST |
| 72.00 | 12.00 | 12.70 | 13.70 | 0.00 | 0.00% | 0 | 21 | 0.76 | 0.98 | 0.01 | -0.03 | 4/16/2025 | 4/17/2025 3:59:55 PM EST |
| 73.00 | 11.10 | 11.50 | 11.35 | +1.88 | +19.86% | 3 | 51 | 0.89 | 0.97 | 0.01 | -0.04 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 74.00 | 10.10 | 10.60 | 11.70 | 0.00 | 0.00% | 0 | 14 | 0.60 | 0.96 | 0.01 | -0.05 | 4/16/2025 | 4/17/2025 3:59:55 PM EST |
| 75.00 | 9.10 | 9.60 | 9.46 | 0.00 | 0.00% | 0 | 79 | 0.81 | 0.95 | 0.02 | -0.06 | 4/16/2025 | 4/17/2025 3:59:55 PM EST |
| 76.00 | 8.10 | 8.70 | 8.65 | 0.00 | 0.00% | 0 | 100 | 0.55 | 0.93 | 0.02 | -0.06 | 4/16/2025 | 4/17/2025 3:59:55 PM EST |
| 77.00 | 7.10 | 7.80 | 6.45 | 0.00 | 0.00% | 0 | 23 | 0.71 | 0.90 | 0.03 | -0.08 | 4/11/2025 | 4/17/2025 3:59:55 PM EST |
| 78.00 | 4.30 | 6.70 | 6.14 | +1.24 | +25.31% | 6 | 192 | 0.68 | 0.83 | 0.03 | -0.12 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 79.00 | 5.20 | 5.70 | 5.45 | -0.35 | -6.04% | 14 | 22 | 0.58 | 0.81 | 0.04 | -0.12 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 80.00 | 4.00 | 4.80 | 4.57 | -0.68 | -12.96% | 2 | 26 | 0.37 | 0.78 | 0.05 | -0.12 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 81.00 | 1.45 | 3.90 | 3.73 | -0.50 | -11.82% | 8 | 40 | 0.19 | 0.76 | 0.06 | -0.11 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 82.00 | 2.75 | 3.20 | 3.05 | -1.35 | -30.69% | 13 | 4 | 0.32 | 0.70 | 0.08 | -0.11 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 83.00 | 2.10 | 2.40 | 2.39 | -1.41 | -37.11% | 8 | 26 | 0.31 | 0.63 | 0.09 | -0.11 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 84.00 | 0.75 | 1.80 | 1.67 | -1.43 | -46.13% | 13 | 12 | 0.32 | 0.53 | 0.11 | -0.10 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 85.00 | 0.70 | 1.95 | 1.15 | -0.44 | -27.68% | 76 | 42 | 0.38 | 0.42 | 0.11 | -0.10 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 86.00 | 0.05 | 0.85 | 0.71 | -0.58 | -44.97% | 22 | 12 | 0.30 | 0.32 | 0.10 | -0.09 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 87.00 | 0.45 | 0.65 | 0.46 | -0.54 | -54.00% | 58 | 9 | 0.31 | 0.24 | 0.09 | -0.08 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 88.00 | 0.25 | 0.40 | 0.35 | -0.25 | -41.67% | 14 | 90 | 0.30 | 0.18 | 0.07 | -0.07 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 89.00 | 0.15 | 0.30 | 0.35 | -0.05 | -12.50% | 1 | 9 | 0.30 | 0.13 | 0.05 | -0.06 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 90.00 | 0.10 | 0.20 | 0.18 | -0.07 | -28.00% | 3 | 22 | 0.31 | 0.09 | 0.04 | -0.05 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 91.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.42 | 0.05 | 0.03 | -0.03 | 4/16/2025 | 4/17/2025 3:59:55 PM EST |
| 92.00 | 0.00 | 0.15 | 0.10 | -0.10 | -50.00% | 1 | 4 | 0.39 | 0.04 | 0.02 | -0.02 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 93.00 | 0.00 | 0.40 | % | 0 | 0 | 0.55 | 0.02 | 0.01 | -0.01 | 4/17/2025 3:59:55 PM EST | |||
| 94.00 | 0.00 | 0.55 | % | 0 | 0 | 0.66 | 0.01 | 0.01 | -0.01 | 4/17/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.45 | % | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 96.00 | 0.00 | 0.45 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.35 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 0.50 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 0.45 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 0.40 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 0.35 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 0.35 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 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 | 0.05 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.35 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.50 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.25 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.30 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 58.00 | 0.00 | 0.50 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 59.00 | 0.00 | 0.50 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.35 | 0.19 | 0.00 | 0.00% | 0 | 3 | 1.44 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:55 PM EST |
| 61.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.53 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:55 PM EST |
| 62.00 | 0.00 | 0.55 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 63.00 | 0.00 | 0.55 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 64.00 | 0.00 | 0.40 | 0.49 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 4/17/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.15 | 0.50 | 0.00 | 0.00% | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 3:59:55 PM EST |
| 66.00 | 0.00 | 0.60 | 0.85 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:55 PM EST |
| 67.00 | 0.05 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 7 | 0.83 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:55 PM EST |
| 68.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 3 | 1.08 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:55 PM EST |
| 69.00 | 0.00 | 0.60 | 0.13 | 0.00 | 0.00% | 0 | 4 | 1.17 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.80 | 2.38 | 0.00 | 0.00% | 0 | 3 | 1.11 | 0.00 | 0.00 | -0.01 | 4/4/2025 | 4/17/2025 3:59:55 PM EST |
| 71.00 | 0.00 | 0.65 | 1.25 | 0.00 | 0.00% | 0 | 15 | 0.99 | -0.01 | 0.00 | -0.02 | 4/9/2025 | 4/17/2025 3:59:55 PM EST |
| 72.00 | 0.00 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 46 | 0.83 | -0.02 | 0.01 | -0.03 | 4/14/2025 | 4/17/2025 3:59:55 PM EST |
| 73.00 | 0.00 | 0.25 | 0.12 | -0.33 | -73.34% | 4 | 16 | 0.70 | -0.03 | 0.01 | -0.04 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 74.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 61 | 0.70 | -0.04 | 0.01 | -0.05 | 4/15/2025 | 4/17/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.25 | 0.78 | 0.00 | 0.00% | 0 | 10 | 0.62 | -0.05 | 0.02 | -0.06 | 4/14/2025 | 4/17/2025 3:59:55 PM EST |
| 76.00 | 0.00 | 0.40 | 0.14 | -0.31 | -68.89% | 1 | 28 | 0.61 | -0.07 | 0.02 | -0.06 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 77.00 | 0.00 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 22 | 0.52 | -0.10 | 0.03 | -0.08 | 4/15/2025 | 4/17/2025 3:59:55 PM EST |
| 78.00 | 0.10 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 11 | 0.35 | -0.17 | 0.03 | -0.12 | 4/16/2025 | 4/17/2025 3:59:55 PM EST |
| 79.00 | 0.10 | 0.25 | 0.20 | -0.16 | -44.45% | 70 | 18 | 0.34 | -0.19 | 0.04 | -0.12 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 80.00 | 0.30 | 0.35 | 0.55 | +0.05 | +10.00% | 2 | 69 | 0.33 | -0.22 | 0.05 | -0.12 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 81.00 | 0.40 | 0.55 | 0.55 | -1.15 | -67.65% | 7 | 2 | 0.31 | -0.24 | 0.06 | -0.11 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 82.00 | 0.70 | 1.35 | 0.81 | -0.09 | -10.00% | 27 | 9 | 0.33 | -0.30 | 0.08 | -0.11 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 83.00 | 1.00 | 2.10 | 0.92 | -0.38 | -29.24% | 68 | 33 | 0.33 | -0.37 | 0.09 | -0.11 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 84.00 | 1.00 | 2.25 | 1.50 | -0.10 | -6.25% | 3 | 15 | 0.35 | -0.47 | 0.11 | -0.10 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 85.00 | 1.10 | 2.45 | 2.18 | +0.28 | +14.74% | 68 | 34 | 0.26 | -0.58 | 0.11 | -0.10 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 86.00 | 2.40 | 3.60 | 2.90 | +0.25 | +9.44% | 1 | 47 | 0.40 | -0.68 | 0.10 | -0.09 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 87.00 | 2.15 | 4.30 | 3.05 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.76 | 0.09 | -0.08 | 4/16/2025 | 4/17/2025 3:59:55 PM EST |
| 88.00 | 4.00 | 4.30 | % | 0 | 0 | 0.36 | -0.82 | 0.07 | -0.07 | 4/17/2025 3:59:55 PM EST | |||
| 89.00 | 4.90 | 5.30 | 5.50 | +0.20 | +3.78% | 5 | 4 | 0.39 | -0.87 | 0.05 | -0.06 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 90.00 | 5.60 | 6.30 | % | 0 | 0 | 0.58 | -0.91 | 0.04 | -0.05 | 4/17/2025 3:59:55 PM EST | |||
| 91.00 | 6.50 | 7.30 | % | 0 | 0 | 0.90 | -0.95 | 0.03 | -0.03 | 4/17/2025 3:59:55 PM EST | |||
| 92.00 | 7.60 | 8.20 | % | 0 | 0 | 0.60 | -0.96 | 0.02 | -0.02 | 4/17/2025 3:59:55 PM EST | |||
| 93.00 | 8.50 | 9.20 | % | 0 | 0 | 0.77 | -0.98 | 0.01 | -0.01 | 4/17/2025 3:59:55 PM EST | |||
| 94.00 | 9.50 | 11.90 | % | 0 | 0 | 1.12 | -0.99 | 0.01 | -0.01 | 4/17/2025 3:59:55 PM EST | |||
| 95.00 | 10.40 | 11.10 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 96.00 | 11.10 | 12.10 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 100.00 | 15.60 | 18.00 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 105.00 | 20.60 | 23.00 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 110.00 | 25.50 | 26.10 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 115.00 | 30.40 | 31.10 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 120.00 | 35.40 | 36.10 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 125.00 | 40.40 | 43.20 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST |