Options Chain for WHEATON PRECIOUS METALS CORP COM (WPM) - $86.62 as of 5/27/2025 2:35:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 45.50 | 46.50 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:04 AM EST | |||
| 45.00 | 40.20 | 41.40 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:04 AM EST | |||
| 50.00 | 35.30 | 36.00 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:04 AM EST | |||
| 55.00 | 30.00 | 31.40 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:04 AM EST | |||
| 60.00 | 25.40 | 26.30 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:04 AM EST | |||
| 65.00 | 20.60 | 21.00 | 13.49 | 0.00 | 0.00% | 0 | 5 | 1.00 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 11:59:04 AM EST |
| 66.00 | 19.50 | 20.00 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:04 AM EST | |||
| 67.00 | 18.60 | 18.90 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:04 AM EST | |||
| 68.00 | 17.60 | 18.00 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:04 AM EST | |||
| 69.00 | 16.60 | 17.00 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:04 AM EST | |||
| 70.00 | 15.60 | 15.90 | 8.93 | 0.00 | 0.00% | 0 | 7 | 0.82 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 11:59:04 AM EST |
| 71.00 | 14.60 | 15.10 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:04 AM EST | |||
| 72.00 | 13.60 | 13.90 | 10.20 | 0.00 | 0.00% | 0 | 2 | 0.67 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 11:59:04 AM EST |
| 73.00 | 12.60 | 13.00 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:04 AM EST | |||
| 74.00 | 11.60 | 12.00 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:04 AM EST | |||
| 75.00 | 10.60 | 12.40 | 4.62 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.99 | 0.00 | -0.01 | 5/13/2025 | 5/27/2025 11:59:04 AM EST |
| 76.00 | 9.60 | 10.00 | 10.95 | 0.00 | 0.00% | 0 | 15 | 0.50 | 0.99 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 11:59:04 AM EST |
| 77.00 | 8.60 | 9.10 | 6.12 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.98 | 0.01 | -0.02 | 5/20/2025 | 5/27/2025 11:59:04 AM EST |
| 78.00 | 7.70 | 8.10 | 8.90 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.96 | 0.02 | -0.02 | 5/23/2025 | 5/27/2025 11:59:04 AM EST |
| 79.00 | 6.70 | 7.10 | 6.30 | 0.00 | 0.00% | 0 | 22 | 0.47 | 0.94 | 0.03 | -0.03 | 5/22/2025 | 5/27/2025 11:59:04 AM EST |
| 80.00 | 5.80 | 6.10 | 5.75 | +0.45 | +8.50% | 2 | 325 | 0.28 | 0.90 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 11:59:04 AM EST |
| 81.00 | 5.00 | 5.20 | 4.55 | -1.45 | -24.17% | 1 | 112 | 0.29 | 0.86 | 0.05 | -0.06 | 5/27/2025 | 5/27/2025 11:59:04 AM EST |
| 82.00 | 4.20 | 4.40 | 3.50 | 0.00 | 0.00% | 0 | 87 | 0.30 | 0.80 | 0.06 | -0.07 | 5/22/2025 | 5/27/2025 11:59:04 AM EST |
| 83.00 | 3.40 | 3.60 | 4.55 | 0.00 | 0.00% | 0 | 20 | 0.30 | 0.73 | 0.07 | -0.08 | 5/23/2025 | 5/27/2025 11:59:04 AM EST |
| 84.00 | 2.70 | 2.95 | 3.80 | 0.00 | 0.00% | 0 | 24 | 0.37 | 0.66 | 0.08 | -0.09 | 5/23/2025 | 5/27/2025 11:59:04 AM EST |
| 85.00 | 2.10 | 2.45 | 3.10 | 0.00 | 0.00% | 0 | 42 | 0.31 | 0.57 | 0.09 | -0.09 | 5/23/2025 | 5/27/2025 11:59:04 AM EST |
| 86.00 | 1.55 | 1.70 | 1.65 | -0.74 | -30.97% | 52 | 68 | 0.30 | 0.49 | 0.09 | -0.09 | 5/27/2025 | 5/27/2025 11:59:04 AM EST |
| 87.00 | 1.15 | 1.25 | 1.30 | -0.58 | -30.86% | 7 | 45 | 0.30 | 0.40 | 0.08 | -0.09 | 5/27/2025 | 5/27/2025 11:59:04 AM EST |
| 88.00 | 0.80 | 0.95 | 0.81 | -0.59 | -42.15% | 2 | 23 | 0.30 | 0.32 | 0.08 | -0.08 | 5/27/2025 | 5/27/2025 11:59:04 AM EST |
| 89.00 | 0.55 | 0.75 | 0.68 | -0.42 | -38.19% | 2 | 19 | 0.30 | 0.25 | 0.07 | -0.07 | 5/27/2025 | 5/27/2025 11:59:04 AM EST |
| 90.00 | 0.35 | 0.45 | 0.38 | -0.40 | -51.29% | 5 | 32 | 0.30 | 0.19 | 0.06 | -0.06 | 5/27/2025 | 5/27/2025 11:59:04 AM EST |
| 91.00 | 0.00 | 0.35 | 0.66 | 0.00 | 0.00% | 0 | 14 | 0.34 | 0.14 | 0.05 | -0.05 | 5/23/2025 | 5/27/2025 11:59:04 AM EST |
| 92.00 | 0.00 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 10 | 0.35 | 0.10 | 0.04 | -0.04 | 5/12/2025 | 5/27/2025 11:59:04 AM EST |
| 93.00 | 0.00 | 0.20 | % | 0 | 0 | 0.36 | 0.07 | 0.03 | -0.03 | 5/27/2025 11:59:04 AM EST | |||
| 94.00 | 0.00 | 0.15 | % | 0 | 0 | 0.37 | 0.05 | 0.02 | -0.02 | 5/27/2025 11:59:04 AM EST | |||
| 95.00 | 0.00 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 5 | 0.40 | 0.03 | 0.01 | -0.01 | 5/14/2025 | 5/27/2025 11:59:04 AM EST |
| 96.00 | 0.00 | 0.15 | % | 0 | 0 | 0.43 | 0.02 | 0.01 | -0.01 | 5/27/2025 11:59:04 AM EST | |||
| 97.00 | 0.00 | 0.15 | % | 0 | 0 | 0.46 | 0.01 | 0.01 | -0.01 | 5/27/2025 11:59:04 AM EST | |||
| 100.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 11:59:04 AM EST |
| 105.00 | 0.00 | 0.45 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:04 AM EST | |||
| 110.00 | 0.00 | 0.40 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:04 AM EST | |||
| 115.00 | 0.00 | 0.35 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:04 AM EST | |||
| 120.00 | 0.00 | 0.35 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:04 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.35 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:04 AM EST | |||
| 45.00 | 0.00 | 0.35 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:04 AM EST | |||
| 50.00 | 0.00 | 0.40 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:04 AM EST | |||
| 55.00 | 0.00 | 0.40 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:04 AM EST | |||
| 60.00 | 0.00 | 0.40 | 0.31 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 11:59:04 AM EST |
| 65.00 | 0.00 | 0.10 | 0.48 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 11:59:04 AM EST |
| 66.00 | 0.00 | 0.45 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:04 AM EST | |||
| 67.00 | 0.00 | 0.45 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:04 AM EST | |||
| 68.00 | 0.00 | 0.45 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:04 AM EST | |||
| 69.00 | 0.00 | 0.50 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:04 AM EST | |||
| 70.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.90 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 11:59:04 AM EST |
| 71.00 | 0.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 11:59:04 AM EST |
| 72.00 | 0.00 | 0.10 | 0.75 | 0.00 | 0.00% | 0 | 4 | 0.81 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 11:59:04 AM EST |
| 73.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 13 | 0.53 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 11:59:04 AM EST |
| 74.00 | 0.00 | 0.50 | 0.33 | 0.00 | 0.00% | 0 | 5 | 0.71 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 11:59:04 AM EST |
| 75.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 23 | 0.49 | -0.01 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 11:59:04 AM EST |
| 76.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 31 | 0.48 | -0.01 | 0.01 | -0.01 | 5/21/2025 | 5/27/2025 11:59:04 AM EST |
| 77.00 | 0.00 | 0.15 | 0.65 | 0.00 | 0.00% | 0 | 17 | 0.41 | -0.02 | 0.01 | -0.02 | 5/20/2025 | 5/27/2025 11:59:04 AM EST |
| 78.00 | 0.05 | 0.15 | 0.05 | -0.09 | -64.29% | 1 | 11 | 0.34 | -0.04 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 11:59:04 AM EST |
| 79.00 | 0.00 | 0.20 | 0.84 | +0.66 | +366.67% | 4 | 9 | 0.33 | -0.06 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 11:59:04 AM EST |
| 80.00 | 0.15 | 0.25 | 0.94 | +0.56 | +147.37% | 4 | 37 | 0.35 | -0.10 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 11:59:04 AM EST |
| 81.00 | 0.30 | 0.40 | 0.60 | +0.25 | +71.43% | 1 | 7 | 0.33 | -0.14 | 0.05 | -0.06 | 5/27/2025 | 5/27/2025 11:59:04 AM EST |
| 82.00 | 0.45 | 0.55 | 0.96 | 0.00 | 0.00% | 0 | 3 | 0.34 | -0.20 | 0.06 | -0.07 | 5/22/2025 | 5/27/2025 11:59:04 AM EST |
| 83.00 | 0.70 | 0.85 | 0.80 | 0.00 | 0.00% | 0 | 12 | 0.34 | -0.27 | 0.07 | -0.08 | 5/23/2025 | 5/27/2025 11:59:04 AM EST |
| 84.00 | 0.95 | 1.25 | 1.10 | +0.05 | +4.77% | 2 | 29 | 0.33 | -0.34 | 0.08 | -0.09 | 5/27/2025 | 5/27/2025 11:59:04 AM EST |
| 85.00 | 1.30 | 1.55 | 2.45 | 0.00 | 0.00% | 0 | 34 | 0.33 | -0.43 | 0.09 | -0.09 | 5/22/2025 | 5/27/2025 11:59:04 AM EST |
| 86.00 | 1.80 | 1.95 | 1.80 | -0.10 | -5.27% | 5 | 11 | 0.30 | -0.51 | 0.09 | -0.09 | 5/27/2025 | 5/27/2025 11:59:04 AM EST |
| 87.00 | 2.35 | 2.50 | 2.35 | +0.07 | +3.07% | 145 | 50 | 0.33 | -0.60 | 0.08 | -0.09 | 5/27/2025 | 5/27/2025 11:59:04 AM EST |
| 88.00 | 3.00 | 3.20 | 3.54 | +0.54 | +18.00% | 1 | 5 | 0.33 | -0.68 | 0.08 | -0.08 | 5/27/2025 | 5/27/2025 11:59:04 AM EST |
| 89.00 | 3.70 | 4.00 | % | 0 | 0 | 0.34 | -0.75 | 0.07 | -0.07 | 5/27/2025 11:59:04 AM EST | |||
| 90.00 | 4.50 | 4.80 | % | 0 | 0 | 0.35 | -0.81 | 0.06 | -0.06 | 5/27/2025 11:59:04 AM EST | |||
| 91.00 | 5.40 | 5.70 | % | 0 | 0 | 0.35 | -0.86 | 0.05 | -0.05 | 5/27/2025 11:59:04 AM EST | |||
| 92.00 | 6.20 | 6.70 | % | 0 | 0 | 0.42 | -0.90 | 0.04 | -0.04 | 5/27/2025 11:59:04 AM EST | |||
| 93.00 | 7.30 | 7.60 | % | 0 | 0 | 0.43 | -0.93 | 0.03 | -0.03 | 5/27/2025 11:59:04 AM EST | |||
| 94.00 | 7.10 | 9.20 | % | 0 | 0 | 0.43 | -0.95 | 0.02 | -0.02 | 5/27/2025 11:59:04 AM EST | |||
| 95.00 | 9.10 | 9.60 | % | 0 | 0 | 0.47 | -0.97 | 0.01 | -0.01 | 5/27/2025 11:59:04 AM EST | |||
| 96.00 | 10.10 | 10.50 | % | 0 | 0 | 0.50 | -0.98 | 0.01 | -0.01 | 5/27/2025 11:59:04 AM EST | |||
| 97.00 | 11.10 | 11.50 | % | 0 | 0 | 0.58 | -0.99 | 0.01 | -0.01 | 5/27/2025 11:59:04 AM EST | |||
| 100.00 | 14.10 | 14.60 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:59:04 AM EST | |||
| 105.00 | 19.20 | 19.60 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:59:04 AM EST | |||
| 110.00 | 24.10 | 24.60 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:59:04 AM EST | |||
| 115.00 | 28.60 | 30.30 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:59:04 AM EST | |||
| 120.00 | 32.90 | 35.30 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:59:04 AM EST |