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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 52.70 | 54.80 | 45.61 | 0.00 | 0.00% | 0 | 9 | 2.04 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 5/5/2025 3:59:46 PM EST |
| 35.00 | 48.00 | 50.80 | 42.00 | 0.00 | 0.00% | 0 | 17 | 1.82 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 5/5/2025 3:59:46 PM EST |
| 40.00 | 43.40 | 43.80 | 41.53 | 0.00 | 0.00% | 0 | 32 | 1.51 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:46 PM EST |
| 45.00 | 38.40 | 38.90 | 37.20 | +7.89 | +26.92% | 4 | 68 | 1.38 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 50.00 | 32.60 | 33.90 | 32.70 | 0.00 | 0.00% | 0 | 100 | 1.21 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:46 PM EST |
| 55.00 | 27.70 | 29.50 | 27.20 | -0.57 | -2.06% | 4 | 181 | 1.04 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 60.00 | 23.60 | 24.00 | 23.80 | +3.05 | +14.70% | 46 | 1,317 | 0.55 | 0.99 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 65.00 | 18.60 | 19.10 | 18.50 | +2.48 | +15.49% | 16 | 1,716 | 0.42 | 0.96 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 70.00 | 14.00 | 14.30 | 14.30 | +2.75 | +23.81% | 7 | 2,541 | 0.41 | 0.90 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 75.00 | 9.60 | 9.90 | 7.55 | 0.00 | 0.00% | 0 | 3,372 | 0.36 | 0.81 | 0.02 | -0.04 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 80.00 | 6.00 | 6.30 | 6.21 | +1.93 | +45.10% | 162 | 6,205 | 0.35 | 0.66 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 85.00 | 3.30 | 3.60 | 3.50 | +1.15 | +48.94% | 24 | 588 | 0.34 | 0.47 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 90.00 | 1.65 | 1.85 | 1.78 | +0.75 | +72.82% | 61 | 596 | 0.34 | 0.29 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 95.00 | 0.80 | 1.00 | 0.92 | +0.33 | +55.94% | 6 | 310 | 0.35 | 0.17 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 100.00 | 0.35 | 0.55 | 0.30 | 0.00 | 0.00% | 7 | 754 | 0.36 | 0.09 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 105.00 | 0.20 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 4 | 0.40 | 0.04 | 0.01 | -0.01 | 4/25/2025 | 5/5/2025 3:59:46 PM EST |
| 110.00 | 0.00 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 24 | 0.50 | 0.02 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:46 PM EST |
| 115.00 | 0.00 | 0.70 | % | 0 | 0 | 0.62 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 120.00 | 0.00 | 0.70 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 125.00 | 0.00 | 0.50 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.60 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 35.00 | 0.00 | 0.20 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 40.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 39 | 1.10 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 5/5/2025 3:59:46 PM EST |
| 45.00 | 0.00 | 0.10 | 0.29 | 0.00 | 0.00% | 0 | 57 | 0.82 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:46 PM EST |
| 50.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 355 | 0.92 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:46 PM EST |
| 55.00 | 0.00 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 548 | 0.79 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:46 PM EST |
| 60.00 | 0.00 | 0.50 | 0.22 | +0.17 | +340.00% | 1 | 498 | 0.64 | -0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 65.00 | 0.20 | 0.45 | 0.27 | 0.00 | 0.00% | 8 | 1,043 | 0.46 | -0.04 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 70.00 | 0.40 | 0.50 | 0.47 | -0.19 | -28.79% | 10 | 1,277 | 0.38 | -0.10 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 75.00 | 0.90 | 1.10 | 1.05 | -0.60 | -36.37% | 24 | 1,056 | 0.35 | -0.19 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 80.00 | 2.30 | 2.45 | 2.41 | -1.09 | -31.15% | 79 | 521 | 0.34 | -0.34 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 85.00 | 4.60 | 4.80 | 4.70 | -1.63 | -25.75% | 2 | 108 | 0.33 | -0.53 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 90.00 | 7.80 | 8.50 | 7.50 | 0.00 | 0.00% | 0 | 44 | 0.33 | -0.71 | 0.03 | -0.04 | 4/22/2025 | 5/5/2025 3:59:46 PM EST |
| 95.00 | 11.60 | 12.30 | 13.30 | -1.00 | -7.00% | 5 | 2 | 0.48 | -0.83 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 100.00 | 16.60 | 17.00 | % | 0 | 0 | 0.56 | -0.91 | 0.02 | -0.02 | 5/5/2025 3:59:46 PM EST | |||
| 105.00 | 21.30 | 22.70 | % | 0 | 0 | 0.61 | -0.96 | 0.01 | -0.01 | 5/5/2025 3:59:46 PM EST | |||
| 110.00 | 25.20 | 27.30 | % | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.01 | 5/5/2025 3:59:46 PM EST | |||
| 115.00 | 30.70 | 32.70 | % | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 120.00 | 35.50 | 37.00 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 125.00 | 40.20 | 42.10 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST |