Options Chain for WHEATON PRECIOUS METALS CORP COM (WPM) - $86.79 as of 5/30/2025 6:08:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 45.60 | 47.40 | % | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 45.00 | 41.00 | 43.10 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 50.00 | 36.70 | 37.70 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 55.00 | 30.90 | 33.10 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 60.00 | 26.60 | 27.10 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 65.00 | 21.70 | 22.10 | 21.70 | +8.21 | +60.86% | 5 | 5 | 1.32 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 66.00 | 20.70 | 21.10 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 67.00 | 19.70 | 20.10 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 68.00 | 18.70 | 19.10 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 69.00 | 17.70 | 18.10 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 70.00 | 16.70 | 17.10 | 8.93 | 0.00 | 0.00% | 0 | 7 | 1.04 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 4:00:01 PM EST |
| 71.00 | 15.60 | 16.10 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 72.00 | 14.70 | 15.10 | 10.20 | 0.00 | 0.00% | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 4:00:01 PM EST |
| 73.00 | 13.70 | 14.10 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 74.00 | 12.60 | 13.10 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 75.00 | 11.70 | 12.10 | 4.62 | 0.00 | 0.00% | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 4:00:01 PM EST |
| 76.00 | 10.70 | 11.10 | 10.85 | -0.10 | -0.92% | 1 | 12 | 0.71 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 77.00 | 8.50 | 10.00 | 9.50 | 0.00 | 0.00% | 0 | 7 | 0.60 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 78.00 | 8.70 | 9.10 | 8.50 | 0.00 | 0.00% | 0 | 11 | 0.60 | 0.99 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 79.00 | 7.70 | 8.10 | 7.54 | 0.00 | 0.00% | 0 | 22 | 0.59 | 0.99 | 0.01 | -0.02 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 80.00 | 6.70 | 7.20 | 6.50 | 0.00 | 0.00% | 0 | 324 | 0.53 | 0.98 | 0.02 | -0.03 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 81.00 | 5.80 | 6.70 | 4.55 | 0.00 | 0.00% | 0 | 111 | 0.44 | 0.95 | 0.03 | -0.04 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 82.00 | 4.70 | 5.30 | 3.90 | 0.00 | 0.00% | 0 | 86 | 0.33 | 0.92 | 0.04 | -0.05 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 83.00 | 4.00 | 4.70 | 4.55 | 0.00 | 0.00% | 0 | 20 | 0.40 | 0.87 | 0.06 | -0.07 | 5/23/2025 | 5/30/2025 4:00:01 PM EST |
| 84.00 | 2.10 | 3.80 | 3.06 | +0.17 | +5.89% | 8 | 33 | 0.32 | 0.80 | 0.08 | -0.08 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 85.00 | 1.55 | 3.40 | 2.55 | +0.10 | +4.09% | 59 | 49 | 0.28 | 0.71 | 0.10 | -0.10 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 86.00 | 1.80 | 1.95 | 1.87 | +0.05 | +2.75% | 21 | 89 | 0.29 | 0.61 | 0.11 | -0.11 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 87.00 | 1.25 | 1.40 | 1.32 | 0.00 | 0.00% | 58 | 65 | 0.29 | 0.49 | 0.11 | -0.11 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 88.00 | 0.80 | 0.95 | 0.86 | +0.06 | +7.50% | 48 | 45 | 0.29 | 0.38 | 0.11 | -0.10 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 89.00 | 0.50 | 0.70 | 0.57 | -0.08 | -12.31% | 36 | 46 | 0.29 | 0.28 | 0.10 | -0.09 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 90.00 | 0.30 | 0.40 | 0.35 | -0.05 | -12.50% | 47 | 50 | 0.28 | 0.20 | 0.08 | -0.07 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 91.00 | 0.15 | 0.30 | 0.66 | 0.00 | 0.00% | 0 | 14 | 0.29 | 0.13 | 0.06 | -0.05 | 5/23/2025 | 5/30/2025 4:00:01 PM EST |
| 92.00 | 0.10 | 0.20 | 0.10 | -0.09 | -47.37% | 1 | 10 | 0.30 | 0.09 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 93.00 | 0.00 | 0.15 | % | 0 | 0 | 0.42 | 0.05 | 0.03 | -0.03 | 5/30/2025 4:00:01 PM EST | |||
| 94.00 | 0.00 | 0.15 | % | 0 | 0 | 0.39 | 0.03 | 0.02 | -0.02 | 5/30/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 0.05 | 0.05 | -0.12 | -70.59% | 1 | 5 | 0.35 | 0.02 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 96.00 | 0.00 | 1.35 | % | 0 | 0 | 0.90 | 0.01 | 0.01 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 97.00 | 0.00 | 1.35 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 98.00 | 0.00 | 1.35 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 1.25 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 1.25 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 1.25 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 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 | 1.30 | % | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 1.30 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 1.30 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 60.00 | 0.00 | 1.10 | 0.31 | 0.00 | 0.00% | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.10 | 0.48 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 4:00:01 PM EST |
| 66.00 | 0.00 | 1.30 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 67.00 | 0.00 | 1.35 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 68.00 | 0.00 | 2.15 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 69.00 | 0.00 | 1.35 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.82 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:01 PM EST |
| 71.00 | 0.00 | 1.35 | 0.75 | 0.00 | 0.00% | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 4:00:01 PM EST |
| 72.00 | 0.00 | 1.35 | 0.75 | 0.00 | 0.00% | 0 | 4 | 1.39 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 4:00:01 PM EST |
| 73.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 13 | 1.32 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:01 PM EST |
| 74.00 | 0.00 | 1.35 | 0.33 | 0.00 | 0.00% | 0 | 5 | 1.25 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 23 | 0.72 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:01 PM EST |
| 76.00 | 0.00 | 1.05 | 0.15 | 0.00 | 0.00% | 0 | 31 | 1.01 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:01 PM EST |
| 77.00 | 0.00 | 1.05 | 0.09 | 0.00 | 0.00% | 0 | 17 | 0.95 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 78.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 2 | 11 | 0.46 | -0.01 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 79.00 | 0.00 | 0.10 | 0.10 | -0.74 | -88.10% | 6 | 6 | 0.41 | -0.01 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 44 | 0.40 | -0.02 | 0.02 | -0.03 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 81.00 | 0.00 | 0.15 | 0.60 | 0.00 | 0.00% | 0 | 7 | 0.36 | -0.05 | 0.03 | -0.04 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 82.00 | 0.10 | 0.20 | 0.20 | -0.36 | -64.29% | 1 | 4 | 0.31 | -0.08 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 83.00 | 0.20 | 0.30 | 0.38 | -0.12 | -24.00% | 15 | 21 | 0.30 | -0.13 | 0.06 | -0.07 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 84.00 | 0.40 | 0.50 | 0.45 | -0.22 | -32.84% | 60 | 67 | 0.31 | -0.20 | 0.08 | -0.08 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 85.00 | 0.65 | 1.40 | 0.70 | -0.46 | -39.66% | 11 | 37 | 0.39 | -0.29 | 0.10 | -0.10 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 86.00 | 1.00 | 1.10 | 1.04 | -0.32 | -23.53% | 6 | 13 | 0.30 | -0.39 | 0.11 | -0.11 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 87.00 | 1.45 | 1.60 | 1.45 | -0.40 | -21.63% | 460 | 148 | 0.30 | -0.51 | 0.11 | -0.11 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 88.00 | 2.05 | 2.75 | 2.00 | -1.54 | -43.51% | 15 | 5 | 0.37 | -0.62 | 0.11 | -0.10 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 89.00 | 2.50 | 4.10 | 4.40 | 0.00 | 0.00% | 0 | 4 | 0.42 | -0.72 | 0.10 | -0.09 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 90.00 | 3.10 | 5.00 | % | 0 | 0 | 0.45 | -0.80 | 0.08 | -0.07 | 5/30/2025 4:00:01 PM EST | |||
| 91.00 | 3.60 | 4.50 | % | 0 | 0 | 0.35 | -0.87 | 0.06 | -0.05 | 5/30/2025 4:00:01 PM EST | |||
| 92.00 | 5.10 | 5.50 | % | 0 | 0 | 0.40 | -0.91 | 0.04 | -0.04 | 5/30/2025 4:00:01 PM EST | |||
| 93.00 | 6.00 | 6.40 | % | 0 | 0 | 0.35 | -0.95 | 0.03 | -0.03 | 5/30/2025 4:00:01 PM EST | |||
| 94.00 | 7.00 | 7.40 | % | 0 | 0 | 0.39 | -0.97 | 0.02 | -0.02 | 5/30/2025 4:00:01 PM EST | |||
| 95.00 | 7.90 | 10.20 | % | 0 | 0 | 0.49 | -0.98 | 0.01 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 96.00 | 9.00 | 9.40 | % | 0 | 0 | 0.58 | -0.99 | 0.01 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 97.00 | 9.30 | 10.40 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 98.00 | 11.00 | 11.50 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 100.00 | 13.00 | 13.40 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 105.00 | 17.50 | 20.00 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 110.00 | 22.60 | 23.50 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 115.00 | 26.90 | 28.80 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 120.00 | 31.90 | 34.10 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST |