Options Chain for WHEATON PRECIOUS METALS CORP COM (WPM) - $86.62 as of 5/27/2025 3:46:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 44.20 | 47.50 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 45.00 | 40.40 | 41.10 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 50.00 | 35.00 | 37.10 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 55.00 | 30.40 | 31.60 | 23.55 | 0.00 | 0.00% | 0 | 2 | 0.74 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 2:58:56 PM EST |
| 60.00 | 24.30 | 27.70 | 18.90 | 0.00 | 0.00% | 0 | 9 | 0.58 | 0.99 | 0.00 | -0.01 | 5/16/2025 | 5/27/2025 2:58:56 PM EST |
| 65.00 | 20.30 | 21.30 | 21.25 | 0.00 | 0.00% | 0 | 40 | 0.44 | 0.98 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 70.00 | 16.00 | 16.40 | 16.66 | -0.84 | -4.80% | 1 | 92 | 0.37 | 0.94 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 75.00 | 11.50 | 11.90 | 11.83 | -0.97 | -7.58% | 70 | 276 | 0.34 | 0.87 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 80.00 | 7.50 | 7.80 | 8.00 | -0.70 | -8.05% | 6 | 433 | 0.33 | 0.75 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 85.00 | 4.40 | 4.70 | 4.46 | -1.04 | -18.91% | 8 | 450 | 0.32 | 0.57 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 90.00 | 2.40 | 2.60 | 2.58 | -0.72 | -21.82% | 102 | 543 | 0.32 | 0.38 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 95.00 | 1.20 | 1.35 | 1.70 | 0.00 | 0.00% | 0 | 329 | 0.32 | 0.23 | 0.03 | -0.03 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 100.00 | 0.55 | 0.75 | 0.76 | 0.00 | 0.00% | 0 | 251 | 0.33 | 0.13 | 0.02 | -0.02 | 5/21/2025 | 5/27/2025 2:58:56 PM EST |
| 105.00 | 0.20 | 0.40 | 0.33 | 0.00 | 0.00% | 0 | 261 | 0.33 | 0.07 | 0.01 | -0.01 | 5/21/2025 | 5/27/2025 2:58:56 PM EST |
| 110.00 | 0.10 | 0.30 | 0.79 | 0.00 | 0.00% | 0 | 4 | 0.38 | 0.03 | 0.01 | -0.01 | 4/21/2025 | 5/27/2025 2:58:56 PM EST |
| 115.00 | 0.00 | 0.90 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.01 | 0.00 | 0.00 | 4/16/2025 | 5/27/2025 2:58:56 PM EST |
| 120.00 | 0.00 | 1.00 | 0.21 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.01 | 0.00 | 0.00 | 4/17/2025 | 5/27/2025 2:58:56 PM EST |
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 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 | 0.80 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 45.00 | 0.00 | 0.90 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 50.00 | 0.00 | 0.70 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 60.00 | 0.00 | 0.80 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.64 | -0.01 | 0.00 | -0.01 | 5/20/2025 | 5/27/2025 2:58:56 PM EST |
| 65.00 | 0.00 | 0.80 | 0.23 | 0.00 | 0.00% | 0 | 2 | 0.58 | -0.02 | 0.00 | -0.01 | 5/9/2025 | 5/27/2025 2:58:56 PM EST |
| 70.00 | 0.25 | 0.35 | 0.30 | -0.04 | -11.77% | 1 | 166 | 0.36 | -0.06 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 75.00 | 0.70 | 0.80 | 0.75 | +0.05 | +7.15% | 3 | 428 | 0.34 | -0.13 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 80.00 | 1.70 | 1.80 | 1.73 | +0.03 | +1.77% | 19 | 220 | 0.33 | -0.25 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 85.00 | 3.50 | 3.70 | 3.50 | +0.14 | +4.17% | 10 | 173 | 0.32 | -0.43 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 90.00 | 6.40 | 6.70 | 6.49 | +0.49 | +8.17% | 14 | 34 | 0.32 | -0.62 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 95.00 | 10.10 | 10.60 | 11.13 | 0.00 | 0.00% | 0 | 11 | 0.33 | -0.77 | 0.03 | -0.03 | 5/22/2025 | 5/27/2025 2:58:56 PM EST |
| 100.00 | 14.60 | 14.90 | % | 0 | 0 | 0.34 | -0.87 | 0.02 | -0.02 | 5/27/2025 2:58:56 PM EST | |||
| 105.00 | 19.30 | 19.80 | % | 0 | 0 | 0.40 | -0.93 | 0.01 | -0.01 | 5/27/2025 2:58:56 PM EST | |||
| 110.00 | 24.40 | 24.80 | % | 0 | 0 | 0.45 | -0.97 | 0.01 | -0.01 | 5/27/2025 2:58:56 PM EST | |||
| 115.00 | 29.10 | 31.20 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 120.00 | 33.20 | 35.30 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 125.00 | 37.60 | 40.90 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST |