Options Chain for WHEATON PRECIOUS METALS CORP COM (WPM) - $62.96 as of 11/20/2024 8:53:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 27.80 | 29.50 | % | 0 | 0 | 7.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 40.00 | 21.40 | 24.40 | % | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 42.00 | 20.90 | 23.10 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 43.00 | 18.00 | 20.20 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 44.00 | 17.00 | 19.10 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 45.00 | 16.10 | 19.40 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 46.00 | 16.90 | 18.80 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 47.00 | 14.60 | 17.90 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 48.00 | 12.60 | 16.40 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 49.00 | 13.90 | 14.10 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 50.00 | 11.00 | 13.10 | 12.80 | +0.80 | +6.67% | 1 | 2 | 1.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 51.00 | 11.90 | 12.10 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 52.00 | 10.90 | 11.10 | 8.30 | 0.00 | 0.00% | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:06 PM EST |
| 53.00 | 9.90 | 10.10 | 13.70 | 0.00 | 0.00% | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 4:00:06 PM EST |
| 54.00 | 8.90 | 9.20 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 55.00 | 5.90 | 8.10 | 7.24 | 0.00 | 0.00% | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 56.00 | 6.90 | 7.10 | 6.14 | 0.00 | 0.00% | 0 | 6 | 1.17 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 57.00 | 5.90 | 6.10 | 2.79 | 0.00 | 0.00% | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:06 PM EST |
| 58.00 | 2.95 | 5.10 | 4.90 | +2.00 | +68.97% | 2 | 6 | 0.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 59.00 | 3.90 | 4.10 | 2.85 | 0.00 | 0.00% | 0 | 41 | 0.76 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 60.00 | 2.90 | 3.10 | 3.06 | +0.56 | +22.40% | 44 | 103 | 0.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 61.00 | 1.90 | 2.10 | 1.40 | 0.00 | 0.00% | 0 | 229 | 0.52 | 0.90 | 0.13 | -0.04 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 62.00 | 1.10 | 1.25 | 1.15 | +0.30 | +35.30% | 25 | 120 | 0.34 | 0.73 | 0.22 | -0.10 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 63.00 | 0.50 | 0.60 | 0.60 | +0.20 | +50.00% | 37 | 98 | 0.32 | 0.48 | 0.27 | -0.13 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 64.00 | 0.20 | 0.30 | 0.25 | +0.09 | +56.25% | 34 | 74 | 0.35 | 0.24 | 0.21 | -0.11 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 65.00 | 0.05 | 0.10 | 0.07 | 0.00 | 0.00% | 17 | 119 | 0.34 | 0.10 | 0.12 | -0.07 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 66.00 | 0.00 | 0.10 | 0.01 | -0.03 | -75.00% | 1 | 53 | 0.48 | 0.03 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 67.00 | 0.00 | 0.25 | 0.04 | -0.12 | -75.00% | 3 | 63 | 0.76 | 0.01 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 68.00 | 0.00 | 0.35 | 0.08 | 0.00 | 0.00% | 0 | 44 | 0.98 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:06 PM EST |
| 69.00 | 0.00 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 13 | 1.10 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:06 PM EST |
| 70.00 | 0.00 | 0.35 | 0.23 | 0.00 | 0.00% | 0 | 18 | 1.21 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:06 PM EST |
| 71.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 265 | 1.27 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:06 PM EST |
| 72.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.38 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:06 PM EST |
| 73.00 | 0.00 | 0.05 | 0.23 | 0.00 | 0.00% | 0 | 432 | 1.03 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:06 PM EST |
| 74.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 5 | 1.10 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:06 PM EST |
| 75.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 350 | 1.43 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 76.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 382 | 1.52 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 77.00 | 0.00 | 0.20 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 78.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 390 | 1.68 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 79.00 | 0.00 | 0.45 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 80.00 | 0.00 | 0.45 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 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 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 4:00:06 PM EST |
| 40.00 | 0.00 | 0.40 | % | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 42.00 | 0.00 | 0.70 | % | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 43.00 | 0.00 | 0.60 | % | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 44.00 | 0.00 | 0.65 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 4 | 2.69 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 46.00 | 0.00 | 0.45 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 47.00 | 0.00 | 0.70 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 48.00 | 0.00 | 0.50 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 49.00 | 0.00 | 0.50 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 50.00 | 0.00 | 1.35 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 51.00 | 0.00 | 0.30 | 0.08 | 0.00 | 0.00% | 0 | 8 | 2.01 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 4:00:06 PM EST |
| 52.00 | 0.00 | 0.70 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 53.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.72 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 54.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 8 | 11 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 55.00 | 0.00 | 0.05 | 0.08 | -0.03 | -27.28% | 7 | 15 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 56.00 | 0.00 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 4:00:06 PM EST |
| 57.00 | 0.00 | 0.35 | 0.07 | 0.00 | 0.00% | 0 | 14 | 1.20 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 58.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 28 | 0.64 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 59.00 | 0.00 | 0.10 | 0.03 | -0.04 | -57.15% | 8 | 42 | 0.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 60.00 | 0.00 | 0.10 | 0.07 | -0.08 | -53.34% | 14 | 94 | 0.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 61.00 | 0.05 | 0.15 | 0.10 | -0.25 | -71.43% | 16 | 74 | 0.35 | -0.10 | 0.13 | -0.04 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 62.00 | 0.25 | 0.35 | 0.30 | -0.42 | -58.34% | 11 | 34 | 0.35 | -0.27 | 0.22 | -0.10 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 63.00 | 0.65 | 0.75 | 0.67 | -0.72 | -51.80% | 5 | 53 | 0.34 | -0.52 | 0.27 | -0.13 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 64.00 | 1.30 | 1.45 | 1.45 | -2.57 | -63.93% | 5 | 91 | 0.35 | -0.76 | 0.21 | -0.11 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 65.00 | 2.10 | 2.30 | 3.00 | 0.00 | 0.00% | 0 | 29 | 0.30 | -0.90 | 0.12 | -0.07 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 66.00 | 2.85 | 3.30 | 3.40 | -2.25 | -39.83% | 8 | 30 | 0.72 | -0.97 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 67.00 | 2.85 | 4.40 | 4.40 | -1.90 | -30.16% | 16 | 17 | 0.85 | -0.99 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 68.00 | 5.00 | 5.30 | 8.97 | 0.00 | 0.00% | 0 | 7 | 0.77 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:06 PM EST |
| 69.00 | 6.00 | 6.30 | 4.70 | 0.00 | 0.00% | 0 | 1 | 0.88 | -1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:06 PM EST |
| 70.00 | 7.00 | 7.30 | 7.60 | 0.00 | 0.00% | 0 | 22 | 0.98 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 71.00 | 8.00 | 8.30 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 72.00 | 9.00 | 9.30 | 9.46 | -0.14 | -1.46% | 10 | 10 | 1.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 73.00 | 10.00 | 10.30 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 74.00 | 11.00 | 11.30 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 75.00 | 12.00 | 12.30 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 76.00 | 13.00 | 13.30 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 77.00 | 14.00 | 14.90 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 78.00 | 15.00 | 15.30 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 79.00 | 16.00 | 16.30 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 80.00 | 17.00 | 17.30 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST |