Options Chain for WHEATON PRECIOUS METALS CORP COM (WPM) - $52.65 as of 4/19/2024 9:05:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 21.90 | 25.00 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 34.00 | 17.10 | 20.50 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 35.00 | 15.40 | 18.30 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 36.00 | 15.70 | 18.10 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 37.00 | 15.30 | 17.20 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 38.00 | 13.20 | 17.00 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 39.00 | 12.20 | 16.00 | 11.28 | 0.00 | 0.00% | 0 | 22 | 1.44 | 1.00 | 0.00 | 0.00 | 4/4/2024 | 4/19/2024 4:00:02 PM EST |
| 40.00 | 12.10 | 14.80 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 41.00 | 10.80 | 13.30 | 4.60 | 0.00 | 0.00% | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 3/8/2024 | 4/19/2024 4:00:02 PM EST |
| 42.00 | 9.80 | 12.40 | 8.33 | 0.00 | 0.00% | 0 | 108 | 1.02 | 1.00 | 0.00 | 0.00 | 4/4/2024 | 4/19/2024 4:00:02 PM EST |
| 43.00 | 8.60 | 11.20 | 3.30 | 0.00 | 0.00% | 0 | 8 | 1.14 | 1.00 | 0.00 | 0.00 | 3/8/2024 | 4/19/2024 4:00:02 PM EST |
| 44.00 | 8.00 | 10.00 | 8.77 | 0.00 | 0.00% | 0 | 11 | 0.84 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 4:00:02 PM EST |
| 45.00 | 6.40 | 9.20 | 5.77 | 0.00 | 0.00% | 0 | 15 | 0.76 | 1.00 | 0.00 | 0.00 | 4/3/2024 | 4/19/2024 4:00:02 PM EST |
| 46.00 | 5.00 | 7.90 | 6.60 | +1.12 | +20.44% | 6 | 14 | 0.97 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:02 PM EST |
| 47.00 | 5.60 | 7.40 | 5.58 | 0.00 | 0.00% | 0 | 271 | 0.58 | 0.99 | 0.01 | -0.01 | 4/18/2024 | 4/19/2024 4:00:02 PM EST |
| 48.00 | 4.60 | 4.90 | 4.73 | +1.63 | +52.59% | 2 | 33 | 0.80 | 0.98 | 0.02 | -0.01 | 4/19/2024 | 4/19/2024 4:00:02 PM EST |
| 49.00 | 2.95 | 4.20 | 3.70 | 0.00 | 0.00% | 1 | 40 | 0.41 | 0.95 | 0.05 | -0.02 | 4/19/2024 | 4/19/2024 4:00:02 PM EST |
| 50.00 | 2.40 | 4.60 | 2.70 | +0.07 | +2.67% | 6 | 91 | 0.80 | 0.89 | 0.09 | -0.04 | 4/19/2024 | 4/19/2024 4:00:02 PM EST |
| 51.00 | 1.90 | 2.05 | 1.84 | -0.16 | -8.00% | 5 | 168 | 0.31 | 0.78 | 0.14 | -0.05 | 4/19/2024 | 4/19/2024 4:00:02 PM EST |
| 52.00 | 1.20 | 1.35 | 1.15 | -0.20 | -14.82% | 26 | 93 | 0.31 | 0.63 | 0.17 | -0.06 | 4/19/2024 | 4/19/2024 4:00:02 PM EST |
| 53.00 | 0.75 | 0.80 | 0.70 | -0.10 | -12.50% | 65 | 98 | 0.32 | 0.45 | 0.17 | -0.07 | 4/19/2024 | 4/19/2024 4:00:02 PM EST |
| 54.00 | 0.40 | 0.45 | 0.41 | -0.04 | -8.89% | 24 | 113 | 0.32 | 0.30 | 0.14 | -0.06 | 4/19/2024 | 4/19/2024 4:00:02 PM EST |
| 55.00 | 0.15 | 0.25 | 0.26 | -0.16 | -38.10% | 8 | 56 | 0.31 | 0.18 | 0.10 | -0.04 | 4/19/2024 | 4/19/2024 4:00:02 PM EST |
| 56.00 | 0.05 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 35 | 0.32 | 0.10 | 0.07 | -0.03 | 4/18/2024 | 4/19/2024 4:00:02 PM EST |
| 57.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 12 | 4,507 | 0.40 | 0.05 | 0.04 | -0.02 | 4/19/2024 | 4/19/2024 4:00:02 PM EST |
| 58.00 | 0.00 | 2.10 | 0.22 | 0.00 | 0.00% | 0 | 11 | 1.41 | 0.01 | 0.01 | -0.01 | 4/12/2024 | 4/19/2024 4:00:02 PM EST |
| 59.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.73 | 0.01 | 0.01 | 0.00 | 4/9/2024 | 4/19/2024 4:00:02 PM EST |
| 60.00 | 0.00 | 0.30 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 61.00 | 0.00 | 0.35 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 62.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/19/2024 4:00:02 PM EST |
| 63.00 | 0.00 | 0.30 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 64.00 | 0.00 | 0.30 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 65.00 | 0.00 | 0.30 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 34.00 | 0.00 | 0.15 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.90 | 0.21 | 0.00 | 0.00% | 0 | 5 | 2.53 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/19/2024 4:00:02 PM EST |
| 36.00 | 0.00 | 0.90 | 0.27 | 0.00 | 0.00% | 0 | 5 | 2.39 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/19/2024 4:00:02 PM EST |
| 37.00 | 0.00 | 0.50 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 38.00 | 0.00 | 0.15 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 39.00 | 0.00 | 0.15 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 14 | 1.19 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/19/2024 4:00:02 PM EST |
| 41.00 | 0.00 | 0.15 | 0.28 | 0.00 | 0.00% | 0 | 4 | 1.10 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/19/2024 4:00:02 PM EST |
| 42.00 | 0.00 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 21 | 1.18 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/19/2024 4:00:02 PM EST |
| 43.00 | 0.00 | 0.15 | 0.07 | +0.02 | +40.00% | 2 | 23 | 0.92 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:02 PM EST |
| 44.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 121 | 0.77 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/19/2024 4:00:02 PM EST |
| 45.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 45 | 0.85 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/19/2024 4:00:02 PM EST |
| 46.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 175 | 0.76 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 4:00:02 PM EST |
| 47.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 20 | 0.53 | -0.01 | 0.01 | -0.01 | 4/18/2024 | 4/19/2024 4:00:02 PM EST |
| 48.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 97 | 0.45 | -0.02 | 0.02 | -0.01 | 4/16/2024 | 4/19/2024 4:00:02 PM EST |
| 49.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 104 | 84 | 0.35 | -0.05 | 0.05 | -0.02 | 4/19/2024 | 4/19/2024 4:00:02 PM EST |
| 50.00 | 0.10 | 0.20 | 0.10 | -0.08 | -44.45% | 50 | 134 | 0.33 | -0.11 | 0.09 | -0.04 | 4/19/2024 | 4/19/2024 4:00:02 PM EST |
| 51.00 | 0.25 | 0.35 | 0.30 | -0.20 | -40.00% | 15 | 42 | 0.31 | -0.22 | 0.14 | -0.05 | 4/19/2024 | 4/19/2024 4:00:02 PM EST |
| 52.00 | 0.55 | 0.65 | 0.56 | -0.25 | -30.87% | 70 | 59 | 0.31 | -0.37 | 0.17 | -0.06 | 4/19/2024 | 4/19/2024 4:00:02 PM EST |
| 53.00 | 1.00 | 1.10 | 1.05 | -0.05 | -4.55% | 41 | 127 | 0.30 | -0.55 | 0.17 | -0.07 | 4/19/2024 | 4/19/2024 4:00:02 PM EST |
| 54.00 | 0.80 | 1.80 | % | 0 | 0 | 0.17 | -0.70 | 0.14 | -0.06 | 4/19/2024 4:00:02 PM EST | |||
| 55.00 | 1.65 | 2.85 | 2.67 | % | 1 | 0 | 0.28 | -0.82 | 0.10 | -0.04 | 4/19/2024 | 4/19/2024 4:00:02 PM EST | |
| 56.00 | 2.30 | 3.60 | % | 0 | 0 | 0.23 | -0.90 | 0.07 | -0.03 | 4/19/2024 4:00:02 PM EST | |||
| 57.00 | 4.30 | 5.30 | % | 0 | 0 | 0.45 | -0.95 | 0.04 | -0.02 | 4/19/2024 4:00:02 PM EST | |||
| 58.00 | 4.20 | 6.30 | % | 0 | 0 | 0.52 | -0.99 | 0.01 | -0.01 | 4/19/2024 4:00:02 PM EST | |||
| 59.00 | 4.50 | 6.80 | % | 0 | 0 | 0.73 | -0.99 | 0.01 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 60.00 | 7.10 | 7.50 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 61.00 | 7.20 | 8.50 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 62.00 | 7.90 | 9.50 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 63.00 | 8.70 | 11.10 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 64.00 | 9.70 | 11.50 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 65.00 | 11.20 | 12.50 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST |