Options Chain for WHEATON PRECIOUS METALS CORP COM (WPM) - $76.84 as of 3/31/2025 2:57:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 42.50 | 42.90 | 42.34 | % | 4 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:59 PM EST | |
| 40.00 | 36.20 | 37.90 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 45.00 | 32.40 | 32.90 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 50.00 | 26.80 | 27.90 | 25.00 | 0.00 | 0.00% | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:59 PM EST |
| 55.00 | 22.50 | 22.90 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 56.00 | 21.50 | 21.90 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 57.00 | 20.00 | 20.90 | 18.75 | 0.00 | 0.00% | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:58:59 PM EST |
| 58.00 | 19.50 | 19.90 | 18.78 | % | 1 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:59 PM EST | |
| 59.00 | 18.50 | 18.90 | 17.98 | +0.13 | +0.73% | 1 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 60.00 | 17.50 | 17.90 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 61.00 | 16.50 | 16.90 | 9.98 | 0.00 | 0.00% | 0 | 5 | 1.48 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:58:59 PM EST |
| 62.00 | 15.50 | 15.80 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 63.00 | 14.50 | 14.90 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 64.00 | 13.50 | 13.90 | 11.10 | 0.00 | 0.00% | 0 | 5 | 1.11 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:59 PM EST |
| 65.00 | 12.50 | 12.90 | 12.50 | +1.47 | +13.33% | 55 | 56 | 1.04 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 66.00 | 11.50 | 11.90 | 9.83 | 0.00 | 0.00% | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:59 PM EST |
| 67.00 | 9.70 | 10.90 | 3.20 | 0.00 | 0.00% | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:58:59 PM EST |
| 68.00 | 9.50 | 9.90 | 7.95 | 0.00 | 0.00% | 0 | 39 | 0.92 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:59 PM EST |
| 69.00 | 8.50 | 8.90 | 6.27 | 0.00 | 0.00% | 0 | 4 | 0.75 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:59 PM EST |
| 70.00 | 7.50 | 7.90 | 7.50 | +0.62 | +9.02% | 55 | 54 | 0.68 | 1.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 71.00 | 6.50 | 7.00 | 5.80 | 0.00 | 0.00% | 0 | 21 | 0.61 | 0.98 | 0.02 | -0.01 | 3/27/2025 | 3/31/2025 2:58:59 PM EST |
| 72.00 | 5.50 | 5.90 | 3.78 | 0.00 | 0.00% | 0 | 147 | 0.61 | 0.96 | 0.04 | -0.02 | 3/26/2025 | 3/31/2025 2:58:59 PM EST |
| 73.00 | 4.50 | 5.00 | 2.75 | 0.00 | 0.00% | 0 | 33 | 0.46 | 0.93 | 0.05 | -0.04 | 3/26/2025 | 3/31/2025 2:58:59 PM EST |
| 74.00 | 3.60 | 3.80 | 3.27 | -0.03 | -0.91% | 78 | 160 | 0.35 | 0.87 | 0.07 | -0.06 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 75.00 | 2.65 | 2.95 | 2.79 | +0.44 | +18.73% | 143 | 831 | 0.38 | 0.80 | 0.10 | -0.09 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 76.00 | 2.05 | 2.20 | 2.14 | +0.29 | +15.68% | 133 | 489 | 0.38 | 0.69 | 0.12 | -0.11 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 77.00 | 1.40 | 1.55 | 1.65 | +0.55 | +50.00% | 37 | 120 | 0.36 | 0.56 | 0.14 | -0.12 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 78.00 | 0.85 | 1.00 | 0.97 | +0.20 | +25.98% | 54 | 51 | 0.36 | 0.42 | 0.14 | -0.13 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 79.00 | 0.50 | 0.65 | 0.57 | +0.07 | +14.00% | 80 | 101 | 0.37 | 0.29 | 0.12 | -0.12 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 80.00 | 0.25 | 0.40 | 0.30 | 0.00 | 0.00% | 34 | 59 | 0.37 | 0.19 | 0.10 | -0.09 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 81.00 | 0.10 | 0.20 | 0.14 | -0.06 | -30.00% | 22 | 4 | 0.35 | 0.11 | 0.07 | -0.07 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 82.00 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.06 | 0.04 | -0.04 | 3/21/2025 | 3/31/2025 2:58:59 PM EST |
| 83.00 | 0.00 | 0.65 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.03 | 0.03 | -0.03 | 3/18/2025 | 3/31/2025 2:58:59 PM EST |
| 84.00 | 0.00 | 0.25 | % | 0 | 0 | 0.75 | 0.01 | 0.01 | -0.01 | 3/31/2025 2:58:59 PM EST | |||
| 85.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.01 | 0.01 | -0.01 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 86.00 | 0.00 | 0.50 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 87.00 | 0.00 | 0.70 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 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 | 0.35 | % | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 40.00 | 0.00 | 0.55 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 45.00 | 0.00 | 0.25 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 50.00 | 0.00 | 0.40 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 55.00 | 0.00 | 0.45 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 56.00 | 0.00 | 0.45 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 57.00 | 0.00 | 0.45 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 58.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:58:59 PM EST |
| 59.00 | 0.00 | 0.50 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 60.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 2 | 1.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 61.00 | 0.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 2 | 1.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:58:59 PM EST |
| 62.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 5 | 1.59 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:58:59 PM EST |
| 63.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:59 PM EST |
| 64.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 18 | 1.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 65.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 4 | 1.33 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 66.00 | 0.00 | 0.45 | 1.05 | 0.00 | 0.00% | 0 | 36 | 1.21 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:58:59 PM EST |
| 67.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 48 | 1.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 68.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 18 | 0.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 69.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 16 | 0.72 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:59 PM EST |
| 70.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 30 | 99 | 0.52 | 0.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 71.00 | 0.00 | 0.15 | 0.10 | +0.01 | +11.12% | 5 | 68 | 0.48 | -0.02 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 72.00 | 0.00 | 0.15 | 0.10 | -0.01 | -9.10% | 8 | 196 | 0.44 | -0.04 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 73.00 | 0.00 | 0.15 | 0.15 | -0.06 | -28.58% | 22 | 56 | 0.42 | -0.07 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 74.00 | 0.15 | 0.20 | 0.15 | -0.35 | -70.00% | 19 | 100 | 0.38 | -0.13 | 0.07 | -0.06 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 75.00 | 0.30 | 0.40 | 0.48 | -0.07 | -12.73% | 32 | 96 | 0.36 | -0.20 | 0.10 | -0.09 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 76.00 | 0.55 | 0.65 | 0.56 | -0.29 | -34.12% | 167 | 38 | 0.36 | -0.31 | 0.12 | -0.11 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 77.00 | 0.90 | 1.00 | 1.00 | -0.30 | -23.08% | 24 | 40 | 0.36 | -0.44 | 0.14 | -0.12 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 78.00 | 1.35 | 1.50 | 1.45 | -0.40 | -21.63% | 15 | 46 | 0.35 | -0.58 | 0.14 | -0.13 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 79.00 | 2.00 | 2.25 | 1.90 | -0.10 | -5.00% | 1 | 2 | 0.35 | -0.71 | 0.12 | -0.12 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 80.00 | 2.70 | 2.95 | 3.40 | 0.00 | 0.00% | 0 | 10 | 0.33 | -0.81 | 0.10 | -0.09 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 81.00 | 3.50 | 4.50 | % | 0 | 0 | 0.31 | -0.89 | 0.07 | -0.07 | 3/31/2025 2:58:59 PM EST | |||
| 82.00 | 4.30 | 4.70 | 4.50 | % | 1 | 0 | 0.53 | -0.94 | 0.04 | -0.04 | 3/31/2025 | 3/31/2025 2:58:59 PM EST | |
| 83.00 | 5.30 | 7.20 | % | 0 | 0 | 0.55 | -0.97 | 0.03 | -0.03 | 3/31/2025 2:58:59 PM EST | |||
| 84.00 | 6.30 | 6.70 | % | 0 | 0 | 0.54 | -0.99 | 0.01 | -0.01 | 3/31/2025 2:58:59 PM EST | |||
| 85.00 | 7.20 | 7.60 | 10.00 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.99 | 0.01 | -0.01 | 3/18/2025 | 3/31/2025 2:58:59 PM EST |
| 86.00 | 8.30 | 8.70 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 87.00 | 9.30 | 9.70 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST |