Options Chain for WHEATON PRECIOUS METALS CORP COM (WPM) - $83.40 as of 5/5/2025 9:33:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 42.80 | 44.10 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 45.00 | 36.60 | 39.20 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 50.00 | 32.80 | 33.80 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 55.00 | 28.30 | 30.30 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 60.00 | 23.40 | 23.80 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 62.00 | 21.40 | 21.90 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 63.00 | 20.40 | 20.90 | 20.67 | -0.73 | -3.42% | 10 | 2 | 1.22 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 64.00 | 18.70 | 19.90 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 65.00 | 18.40 | 18.90 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 66.00 | 17.40 | 17.90 | % | 0 | 0 | 1.02 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 67.00 | 16.40 | 16.90 | 19.10 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.99 | 0.00 | -0.01 | 4/21/2025 | 5/5/2025 3:59:46 PM EST |
| 68.00 | 15.40 | 16.00 | % | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:46 PM EST | |||
| 69.00 | 14.50 | 15.00 | 12.61 | 0.00 | 0.00% | 0 | 10 | 0.88 | 0.98 | 0.01 | -0.01 | 4/28/2025 | 5/5/2025 3:59:46 PM EST |
| 70.00 | 13.50 | 14.00 | 11.30 | 0.00 | 0.00% | 0 | 5 | 0.93 | 0.98 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 3:59:46 PM EST |
| 71.00 | 12.50 | 13.00 | % | 0 | 0 | 0.61 | 0.96 | 0.01 | -0.02 | 5/5/2025 3:59:46 PM EST | |||
| 72.00 | 11.50 | 11.90 | 11.55 | 0.00 | 0.00% | 0 | 9 | 0.85 | 0.94 | 0.01 | -0.03 | 4/11/2025 | 5/5/2025 3:59:46 PM EST |
| 73.00 | 10.40 | 10.90 | % | 0 | 0 | 0.76 | 0.93 | 0.02 | -0.03 | 5/5/2025 3:59:46 PM EST | |||
| 74.00 | 9.70 | 10.20 | % | 0 | 0 | 0.67 | 0.91 | 0.02 | -0.04 | 5/5/2025 3:59:46 PM EST | |||
| 75.00 | 8.70 | 9.30 | 7.60 | 0.00 | 0.00% | 0 | 6 | 0.70 | 0.89 | 0.02 | -0.04 | 4/24/2025 | 5/5/2025 3:59:46 PM EST |
| 76.00 | 7.40 | 8.40 | 9.37 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.87 | 0.03 | -0.04 | 4/16/2025 | 5/5/2025 3:59:46 PM EST |
| 77.00 | 7.00 | 7.50 | 7.63 | 0.00 | 0.00% | 0 | 83 | 0.52 | 0.84 | 0.03 | -0.05 | 4/15/2025 | 5/5/2025 3:59:46 PM EST |
| 78.00 | 5.70 | 6.60 | 5.50 | 0.00 | 0.00% | 0 | 12 | 0.45 | 0.80 | 0.04 | -0.06 | 4/29/2025 | 5/5/2025 3:59:46 PM EST |
| 79.00 | 5.00 | 5.80 | 3.60 | 0.00 | 0.00% | 0 | 5 | 0.34 | 0.75 | 0.04 | -0.06 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 80.00 | 4.70 | 4.90 | 4.65 | +1.70 | +57.63% | 1 | 20 | 0.37 | 0.71 | 0.05 | -0.07 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 81.00 | 3.10 | 4.40 | 2.45 | 0.00 | 0.00% | 0 | 12 | 0.32 | 0.65 | 0.05 | -0.07 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 82.00 | 3.00 | 3.60 | 3.50 | +1.50 | +75.00% | 12 | 19 | 0.34 | 0.60 | 0.06 | -0.08 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 83.00 | 2.75 | 3.10 | 2.82 | +0.97 | +52.44% | 6 | 47 | 0.36 | 0.54 | 0.06 | -0.08 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 84.00 | 2.15 | 2.55 | 2.22 | +0.77 | +53.11% | 1 | 15 | 0.35 | 0.48 | 0.06 | -0.08 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 85.00 | 1.75 | 2.10 | 1.85 | 0.00 | 0.00% | 0 | 57 | 0.34 | 0.42 | 0.06 | -0.08 | 4/30/2025 | 5/5/2025 3:59:46 PM EST |
| 86.00 | 1.55 | 1.75 | 0.93 | 0.00 | 0.00% | 0 | 22 | 0.37 | 0.37 | 0.06 | -0.07 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 87.00 | 1.05 | 2.20 | 1.15 | -0.45 | -28.13% | 1 | 301 | 0.41 | 0.32 | 0.05 | -0.07 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 88.00 | 0.85 | 1.20 | 1.00 | -0.05 | -4.77% | 6 | 57 | 0.34 | 0.27 | 0.05 | -0.06 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 89.00 | 0.75 | 1.00 | 0.75 | 0.00 | 0.00% | 0 | 12 | 0.37 | 0.22 | 0.04 | -0.06 | 4/28/2025 | 5/5/2025 3:59:46 PM EST |
| 90.00 | 0.35 | 0.80 | 0.75 | +0.10 | +15.39% | 13 | 21 | 0.32 | 0.19 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 91.00 | 0.50 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.15 | 0.04 | -0.05 | 4/28/2025 | 5/5/2025 3:59:46 PM EST |
| 92.00 | 0.35 | 0.55 | 1.41 | 0.00 | 0.00% | 0 | 4 | 0.47 | 0.12 | 0.03 | -0.04 | 4/21/2025 | 5/5/2025 3:59:46 PM EST |
| 93.00 | 0.00 | 0.45 | % | 0 | 0 | 0.50 | 0.10 | 0.03 | -0.03 | 5/5/2025 3:59:46 PM EST | |||
| 94.00 | 0.20 | 0.40 | % | 0 | 0 | 0.43 | 0.08 | 0.02 | -0.03 | 5/5/2025 3:59:46 PM EST | |||
| 95.00 | 0.00 | 0.30 | 0.95 | 0.00 | 0.00% | 0 | 5 | 0.45 | 0.06 | 0.02 | -0.02 | 4/16/2025 | 5/5/2025 3:59:46 PM EST |
| 96.00 | 0.00 | 0.25 | % | 0 | 0 | 0.44 | 0.05 | 0.02 | -0.02 | 5/5/2025 3:59:46 PM EST | |||
| 100.00 | 0.00 | 0.25 | 0.21 | 0.00 | 0.00% | 0 | 7 | 0.63 | 0.02 | 0.01 | -0.01 | 4/25/2025 | 5/5/2025 3:59:46 PM EST |
| 105.00 | 0.00 | 0.70 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 115.00 | 0.00 | 0.45 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 120.00 | 0.00 | 0.80 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 125.00 | 0.00 | 0.80 | 0.07 | 0.00 | 0.00% | 0 | 7 | 1.14 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 45.00 | 0.00 | 0.20 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 50.00 | 0.00 | 0.20 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 55.00 | 0.00 | 0.45 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 60.00 | 0.00 | 0.70 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 62.00 | 0.00 | 0.60 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 63.00 | 0.00 | 0.55 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 64.00 | 0.00 | 0.35 | 2.00 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:46 PM EST |
| 65.00 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:46 PM EST |
| 66.00 | 0.00 | 0.70 | % | 0 | 0 | 0.81 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 67.00 | 0.00 | 0.85 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.81 | -0.01 | 0.00 | -0.01 | 4/11/2025 | 5/5/2025 3:59:46 PM EST |
| 68.00 | 0.00 | 0.25 | 0.55 | 0.00 | 0.00% | 0 | 5 | 0.59 | -0.01 | 0.00 | -0.01 | 4/3/2025 | 5/5/2025 3:59:46 PM EST |
| 69.00 | 0.00 | 0.45 | % | 0 | 0 | 0.64 | -0.02 | 0.01 | -0.01 | 5/5/2025 3:59:46 PM EST | |||
| 70.00 | 0.00 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.60 | -0.02 | 0.01 | -0.01 | 4/25/2025 | 5/5/2025 3:59:46 PM EST |
| 71.00 | 0.05 | 1.95 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.04 | 0.01 | -0.02 | 4/28/2025 | 5/5/2025 3:59:46 PM EST |
| 72.00 | 0.00 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.39 | -0.06 | 0.01 | -0.03 | 5/1/2025 | 5/5/2025 3:59:46 PM EST |
| 73.00 | 0.10 | 0.30 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.07 | 0.02 | -0.03 | 4/28/2025 | 5/5/2025 3:59:46 PM EST |
| 74.00 | 0.15 | 0.40 | 0.65 | 0.00 | 0.00% | 0 | 6 | 0.39 | -0.09 | 0.02 | -0.04 | 4/22/2025 | 5/5/2025 3:59:46 PM EST |
| 75.00 | 0.25 | 0.45 | 0.85 | 0.00 | 0.00% | 0 | 15 | 0.43 | -0.11 | 0.02 | -0.04 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 76.00 | 0.35 | 0.55 | 1.10 | 0.00 | 0.00% | 0 | 8 | 0.50 | -0.13 | 0.03 | -0.04 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 77.00 | 0.50 | 0.70 | 1.40 | 0.00 | 0.00% | 0 | 29 | 0.50 | -0.16 | 0.03 | -0.05 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 78.00 | 0.65 | 0.90 | 1.70 | 0.00 | 0.00% | 0 | 8 | 0.37 | -0.20 | 0.04 | -0.06 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 79.00 | 0.90 | 1.10 | 1.09 | -0.81 | -42.64% | 44 | 11 | 0.36 | -0.25 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 80.00 | 1.20 | 1.35 | 2.35 | 0.00 | 0.00% | 0 | 20 | 0.36 | -0.29 | 0.05 | -0.07 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 81.00 | 1.50 | 1.70 | 2.90 | 0.00 | 0.00% | 0 | 14 | 0.36 | -0.35 | 0.05 | -0.07 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 82.00 | 1.85 | 2.10 | 3.30 | 0.00 | 0.00% | 0 | 13 | 0.36 | -0.40 | 0.06 | -0.08 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 83.00 | 2.30 | 3.20 | 2.75 | -1.35 | -32.93% | 2 | 24 | 0.41 | -0.46 | 0.06 | -0.08 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 84.00 | 2.80 | 3.10 | 4.10 | 0.00 | 0.00% | 0 | 47 | 0.36 | -0.52 | 0.06 | -0.08 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 85.00 | 3.40 | 3.60 | 5.56 | 0.00 | 0.00% | 0 | 14 | 0.35 | -0.58 | 0.06 | -0.08 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 86.00 | 4.00 | 4.20 | 4.90 | 0.00 | 0.00% | 0 | 5 | 0.34 | -0.63 | 0.06 | -0.07 | 4/22/2025 | 5/5/2025 3:59:46 PM EST |
| 87.00 | 4.70 | 5.00 | % | 0 | 0 | 0.34 | -0.68 | 0.05 | -0.07 | 5/5/2025 3:59:46 PM EST | |||
| 88.00 | 5.40 | 5.70 | % | 0 | 0 | 0.35 | -0.73 | 0.05 | -0.06 | 5/5/2025 3:59:46 PM EST | |||
| 89.00 | 6.10 | 6.50 | % | 0 | 0 | 0.31 | -0.78 | 0.04 | -0.06 | 5/5/2025 3:59:46 PM EST | |||
| 90.00 | 6.80 | 7.40 | % | 0 | 0 | 0.65 | -0.81 | 0.04 | -0.05 | 5/5/2025 3:59:46 PM EST | |||
| 91.00 | 7.70 | 9.60 | % | 0 | 0 | 0.62 | -0.85 | 0.04 | -0.05 | 5/5/2025 3:59:46 PM EST | |||
| 92.00 | 7.00 | 10.90 | % | 0 | 0 | 0.74 | -0.88 | 0.03 | -0.04 | 5/5/2025 3:59:46 PM EST | |||
| 93.00 | 8.00 | 11.50 | % | 0 | 0 | 0.73 | -0.90 | 0.03 | -0.03 | 5/5/2025 3:59:46 PM EST | |||
| 94.00 | 8.70 | 12.70 | % | 0 | 0 | 0.78 | -0.92 | 0.02 | -0.03 | 5/5/2025 3:59:46 PM EST | |||
| 95.00 | 9.70 | 13.50 | % | 0 | 0 | 0.81 | -0.94 | 0.02 | -0.02 | 5/5/2025 3:59:46 PM EST | |||
| 96.00 | 11.00 | 13.40 | % | 0 | 0 | 0.61 | -0.95 | 0.02 | -0.02 | 5/5/2025 3:59:46 PM EST | |||
| 100.00 | 14.60 | 18.40 | % | 0 | 0 | 0.94 | -0.98 | 0.01 | -0.01 | 5/5/2025 3:59:46 PM EST | |||
| 105.00 | 19.50 | 23.50 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 110.00 | 24.60 | 28.50 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 115.00 | 29.50 | 33.50 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 120.00 | 34.50 | 38.50 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 125.00 | 39.70 | 43.50 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST |