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 | 41.40 | 43.40 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 40.00 | 35.40 | 37.40 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 45.00 | 31.80 | 32.50 | 24.10 | 0.00 | 0.00% | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:50 PM EST |
| 50.00 | 26.80 | 27.70 | 27.29 | +5.59 | +25.76% | 1 | 1 | 0.77 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 55.00 | 21.80 | 22.80 | 20.70 | 0.00 | 0.00% | 0 | 3 | 0.65 | 0.99 | 0.00 | -0.01 | 3/19/2025 | 3/28/2025 3:59:50 PM EST |
| 60.00 | 17.00 | 17.70 | 13.95 | 0.00 | 0.00% | 0 | 13 | 0.53 | 0.97 | 0.01 | -0.01 | 3/13/2025 | 3/28/2025 3:59:50 PM EST |
| 65.00 | 12.30 | 12.80 | 12.09 | 0.00 | 0.00% | 0 | 27 | 0.34 | 0.91 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 70.00 | 8.00 | 8.30 | 8.17 | -0.03 | -0.37% | 3 | 177 | 0.32 | 0.80 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 75.00 | 4.60 | 4.80 | 4.92 | +0.32 | +6.96% | 63 | 486 | 0.31 | 0.62 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 80.00 | 2.25 | 2.40 | 2.40 | +0.29 | +13.75% | 932 | 573 | 0.31 | 0.40 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 85.00 | 1.00 | 1.10 | 1.05 | +0.17 | +19.32% | 86 | 291 | 0.31 | 0.23 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 90.00 | 0.40 | 0.50 | 0.45 | +0.10 | +28.58% | 1 | 52 | 0.32 | 0.11 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 95.00 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.05 | 0.01 | -0.01 | 3/12/2025 | 3/28/2025 3:59:50 PM EST |
| 100.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 17 | 0.72 | 0.02 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 0.71 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 110.00 | 0.00 | 0.70 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 115.00 | 0.00 | 2.10 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 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 | 1.30 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.95 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.45 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 0.35 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 1.10 | 0.40 | 0.00 | 0.00% | 0 | 29 | 0.79 | -0.01 | 0.00 | -0.01 | 3/20/2025 | 3/28/2025 3:59:50 PM EST |
| 60.00 | 0.10 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 74 | 0.41 | -0.03 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 65.00 | 0.25 | 0.50 | 0.38 | -0.07 | -15.56% | 5 | 244 | 0.35 | -0.09 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 70.00 | 0.95 | 1.10 | 1.03 | -0.07 | -6.37% | 25 | 399 | 0.33 | -0.20 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 75.00 | 2.45 | 2.60 | 2.60 | -0.02 | -0.77% | 36 | 222 | 0.32 | -0.38 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 80.00 | 5.10 | 5.30 | 5.20 | +0.10 | +1.97% | 5 | 19 | 0.32 | -0.60 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 85.00 | 8.80 | 9.30 | % | 0 | 0 | 0.34 | -0.77 | 0.03 | -0.03 | 3/28/2025 3:59:50 PM EST | |||
| 90.00 | 13.10 | 13.70 | % | 0 | 0 | 0.39 | -0.89 | 0.02 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 95.00 | 18.10 | 18.50 | % | 0 | 0 | 0.44 | -0.95 | 0.01 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 100.00 | 23.10 | 23.50 | % | 0 | 0 | 0.52 | -0.98 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 105.00 | 27.90 | 28.70 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 110.00 | 32.90 | 34.80 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 115.00 | 37.80 | 38.60 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST |