Options Chain for WHEATON PRECIOUS METALS CORP COM (WPM) - $52.97 as of 5/1/2024 9:05:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.80 | 23.10 | % | 0 | 0 | 4.18 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:02 PM EST | |||
| 34.00 | 18.60 | 19.10 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:02 PM EST | |||
| 35.00 | 16.60 | 18.60 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:02 PM EST | |||
| 36.00 | 15.60 | 17.70 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:02 PM EST | |||
| 37.00 | 15.20 | 16.60 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:02 PM EST | |||
| 38.00 | 13.90 | 15.50 | % | 0 | 0 | 3.51 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:02 PM EST | |||
| 39.00 | 13.80 | 14.10 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:02 PM EST | |||
| 40.00 | 12.60 | 13.10 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:02 PM EST | |||
| 41.00 | 10.90 | 12.80 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:02 PM EST | |||
| 42.00 | 10.10 | 11.50 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:02 PM EST | |||
| 43.00 | 9.00 | 11.40 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:02 PM EST | |||
| 44.00 | 8.50 | 9.40 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:02 PM EST | |||
| 45.00 | 7.40 | 8.60 | 5.70 | 0.00 | 0.00% | 0 | 7 | 2.30 | 1.00 | 0.00 | -0.02 | 4/4/2024 | 5/1/2024 4:00:02 PM EST |
| 46.00 | 6.80 | 7.10 | 7.50 | -0.50 | -6.25% | 5 | 20 | 1.29 | 1.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 47.00 | 4.00 | 7.30 | 6.95 | 0.00 | 0.00% | 0 | 10 | 1.13 | 1.00 | 0.00 | -0.02 | 4/26/2024 | 5/1/2024 4:00:02 PM EST |
| 48.00 | 4.10 | 6.20 | 5.50 | +1.26 | +29.72% | 17 | 84 | 0.97 | 1.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 49.00 | 2.75 | 4.40 | 4.00 | +0.40 | +11.12% | 102 | 29 | 0.82 | 0.99 | 0.01 | -0.03 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 50.00 | 2.90 | 3.10 | 2.85 | +0.43 | +17.77% | 3 | 57 | 0.65 | 0.97 | 0.05 | -0.05 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 51.00 | 2.00 | 2.15 | 2.05 | +0.40 | +24.25% | 2 | 50 | 0.59 | 0.89 | 0.12 | -0.10 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 52.00 | 1.20 | 1.35 | 1.25 | +0.35 | +38.89% | 51 | 97 | 0.43 | 0.73 | 0.20 | -0.15 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 53.00 | 0.60 | 0.70 | 0.93 | +0.43 | +86.00% | 289 | 414 | 0.42 | 0.50 | 0.24 | -0.17 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 54.00 | 0.25 | 0.35 | 0.31 | +0.06 | +24.00% | 39 | 501 | 0.44 | 0.28 | 0.20 | -0.15 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 55.00 | 0.05 | 0.15 | 0.15 | +0.02 | +15.39% | 32 | 506 | 0.42 | 0.14 | 0.12 | -0.10 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 56.00 | 0.05 | 0.10 | 0.10 | +0.04 | +66.67% | 4 | 203 | 0.52 | 0.06 | 0.06 | -0.05 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 57.00 | 0.00 | 0.10 | 0.05 | -0.01 | -16.67% | 2 | 146 | 0.70 | 0.02 | 0.02 | -0.02 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 58.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 205 | 0.71 | 0.01 | 0.01 | -0.01 | 4/29/2024 | 5/1/2024 4:00:02 PM EST |
| 59.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:02 PM EST |
| 60.00 | 0.00 | 1.30 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 61.00 | 0.00 | 1.30 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 62.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 5/1/2024 4:00:02 PM EST |
| 63.00 | 0.00 | 1.35 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 64.00 | 0.00 | 1.35 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 5/1/2024 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 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:02 PM EST | |||
| 34.00 | 0.00 | 2.15 | % | 0 | 0 | 6.76 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:02 PM EST | |||
| 35.00 | 0.00 | 1.35 | % | 0 | 0 | 5.44 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:02 PM EST | |||
| 36.00 | 0.00 | 2.15 | % | 0 | 0 | 6.13 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:02 PM EST | |||
| 37.00 | 0.00 | 2.15 | % | 0 | 0 | 5.83 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:02 PM EST | |||
| 38.00 | 0.00 | 1.35 | % | 0 | 0 | 4.63 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:02 PM EST | |||
| 39.00 | 0.00 | 1.35 | % | 0 | 0 | 4.37 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:02 PM EST | |||
| 40.00 | 0.00 | 1.35 | % | 0 | 0 | 4.12 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:02 PM EST | |||
| 41.00 | 0.00 | 1.35 | 0.12 | 0.00 | 0.00% | 0 | 4 | 3.87 | 0.00 | 0.00 | -0.01 | 4/2/2024 | 5/1/2024 4:00:02 PM EST |
| 42.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 8 | 3.62 | 0.00 | 0.00 | -0.02 | 4/1/2024 | 5/1/2024 4:00:02 PM EST |
| 43.00 | 0.00 | 1.35 | 0.27 | 0.00 | 0.00% | 0 | 4 | 3.38 | 0.00 | 0.00 | -0.02 | 4/2/2024 | 5/1/2024 4:00:02 PM EST |
| 44.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 29 | 3.14 | 0.00 | 0.00 | -0.02 | 4/5/2024 | 5/1/2024 4:00:02 PM EST |
| 45.00 | 0.00 | 1.35 | 0.13 | 0.00 | 0.00% | 0 | 6 | 2.90 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 5/1/2024 4:00:02 PM EST |
| 46.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 4 | 2.66 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 5/1/2024 4:00:02 PM EST |
| 47.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 7 | 2.42 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 5/1/2024 4:00:02 PM EST |
| 48.00 | 0.00 | 1.35 | 0.07 | 0.00 | 0.00% | 0 | 81 | 2.18 | 0.00 | 0.00 | -0.02 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 49.00 | 0.00 | 1.35 | 0.08 | 0.00 | 0.00% | 0 | 879 | 1.93 | -0.01 | 0.01 | -0.03 | 4/25/2024 | 5/1/2024 4:00:02 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | -0.07 | -58.34% | 54 | 184 | 0.59 | -0.03 | 0.05 | -0.05 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 51.00 | 0.00 | 0.15 | 0.16 | -0.09 | -36.00% | 2 | 425 | 0.49 | -0.11 | 0.12 | -0.10 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 52.00 | 0.25 | 0.35 | 0.20 | -0.45 | -69.24% | 143 | 248 | 0.44 | -0.27 | 0.20 | -0.15 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 53.00 | 0.65 | 0.75 | 0.75 | -0.45 | -37.50% | 14 | 254 | 0.44 | -0.50 | 0.24 | -0.17 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 54.00 | 1.25 | 1.40 | 1.00 | -0.63 | -38.65% | 19 | 326 | 0.44 | -0.72 | 0.20 | -0.15 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 55.00 | 0.55 | 2.25 | 2.12 | +0.30 | +16.49% | 2 | 39 | 0.54 | -0.86 | 0.12 | -0.10 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 56.00 | 3.00 | 3.30 | % | 0 | 0 | 0.64 | -0.94 | 0.06 | -0.05 | 5/1/2024 4:00:02 PM EST | |||
| 57.00 | 3.10 | 4.70 | % | 0 | 0 | 0.78 | -0.98 | 0.02 | -0.02 | 5/1/2024 4:00:02 PM EST | |||
| 58.00 | 3.00 | 6.50 | % | 0 | 0 | 0.91 | -0.99 | 0.01 | -0.01 | 5/1/2024 4:00:02 PM EST | |||
| 59.00 | 5.50 | 6.20 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 60.00 | 6.10 | 7.50 | 5.90 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:02 PM EST |
| 61.00 | 7.50 | 8.20 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 62.00 | 8.70 | 9.40 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 63.00 | 9.20 | 10.30 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 64.00 | 10.50 | 11.20 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 65.00 | 10.30 | 12.20 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST |