Options Chain for WHEATON PRECIOUS METALS CORP COM (WPM) - $53.77 as of 5/7/2024 1:04:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.70 | 23.90 | % | 0 | 0 | 4.94 | 1.00 | 0.00 | -0.01 | 5/7/2024 11:58:59 AM EST | |||
| 35.00 | 18.70 | 18.90 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | -0.01 | 5/7/2024 11:58:59 AM EST | |||
| 36.00 | 17.70 | 17.90 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | -0.01 | 5/7/2024 11:58:59 AM EST | |||
| 37.00 | 16.70 | 16.90 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | -0.01 | 5/7/2024 11:58:59 AM EST | |||
| 38.00 | 15.70 | 15.90 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | -0.01 | 5/7/2024 11:58:59 AM EST | |||
| 39.00 | 14.70 | 14.90 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.01 | 5/7/2024 11:58:59 AM EST | |||
| 40.00 | 13.70 | 13.90 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | -0.01 | 5/7/2024 11:58:59 AM EST | |||
| 41.00 | 12.70 | 12.90 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.01 | 5/7/2024 11:58:59 AM EST | |||
| 42.00 | 11.70 | 11.90 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | -0.01 | 5/7/2024 11:58:59 AM EST | |||
| 43.00 | 10.70 | 10.90 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | -0.01 | 5/7/2024 11:58:59 AM EST | |||
| 44.00 | 9.70 | 9.90 | 9.59 | 0.00 | 0.00% | 0 | 5 | 1.41 | 1.00 | 0.00 | -0.01 | 5/6/2024 | 5/7/2024 11:58:59 AM EST |
| 45.00 | 8.70 | 8.90 | 8.57 | 0.00 | 0.00% | 0 | 4 | 1.28 | 1.00 | 0.00 | -0.01 | 5/6/2024 | 5/7/2024 11:58:59 AM EST |
| 46.00 | 7.70 | 7.90 | 7.60 | 0.00 | 0.00% | 0 | 6 | 1.16 | 1.00 | 0.00 | -0.01 | 5/1/2024 | 5/7/2024 11:58:59 AM EST |
| 47.00 | 6.70 | 6.90 | 6.79 | +0.36 | +5.60% | 1 | 9 | 1.03 | 1.00 | 0.00 | -0.01 | 5/7/2024 | 5/7/2024 11:58:59 AM EST |
| 48.00 | 5.70 | 5.90 | 5.90 | +0.50 | +9.26% | 1 | 29 | 0.90 | 1.00 | 0.00 | -0.01 | 5/7/2024 | 5/7/2024 11:58:59 AM EST |
| 49.00 | 4.70 | 4.90 | 3.43 | 0.00 | 0.00% | 0 | 22 | 0.78 | 0.98 | 0.02 | -0.03 | 4/15/2024 | 5/7/2024 11:58:59 AM EST |
| 50.00 | 3.80 | 4.00 | 3.90 | +0.30 | +8.34% | 3 | 10 | 0.65 | 0.95 | 0.04 | -0.05 | 5/7/2024 | 5/7/2024 11:58:59 AM EST |
| 51.00 | 2.85 | 3.00 | 1.86 | 0.00 | 0.00% | 0 | 42 | 0.42 | 0.89 | 0.08 | -0.08 | 5/3/2024 | 5/7/2024 11:58:59 AM EST |
| 52.00 | 1.95 | 2.10 | 1.85 | -0.05 | -2.64% | 15 | 93 | 0.42 | 0.81 | 0.12 | -0.10 | 5/7/2024 | 5/7/2024 11:58:59 AM EST |
| 53.00 | 1.20 | 1.30 | 1.23 | +0.04 | +3.37% | 8 | 187 | 0.41 | 0.67 | 0.18 | -0.12 | 5/7/2024 | 5/7/2024 11:58:59 AM EST |
| 54.00 | 0.65 | 0.75 | 0.72 | -0.08 | -10.00% | 18 | 165 | 0.40 | 0.47 | 0.21 | -0.13 | 5/7/2024 | 5/7/2024 11:58:59 AM EST |
| 55.00 | 0.35 | 0.40 | 0.39 | -0.05 | -11.37% | 14 | 363 | 0.41 | 0.29 | 0.17 | -0.11 | 5/7/2024 | 5/7/2024 11:58:59 AM EST |
| 56.00 | 0.15 | 0.20 | 0.17 | -0.03 | -15.00% | 5 | 198 | 0.42 | 0.17 | 0.12 | -0.09 | 5/7/2024 | 5/7/2024 11:58:59 AM EST |
| 57.00 | 0.05 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 28 | 0.45 | 0.09 | 0.07 | -0.06 | 5/6/2024 | 5/7/2024 11:58:59 AM EST |
| 58.00 | 0.00 | 0.10 | 0.10 | +0.01 | +11.12% | 5 | 20 | 0.52 | 0.05 | 0.04 | -0.04 | 5/7/2024 | 5/7/2024 11:58:59 AM EST |
| 59.00 | 0.00 | 0.45 | 0.04 | 0.00 | 0.00% | 0 | 3 | 1.00 | 0.01 | 0.01 | -0.01 | 5/6/2024 | 5/7/2024 11:58:59 AM EST |
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 32 | 0.65 | 0.01 | 0.01 | -0.01 | 4/30/2024 | 5/7/2024 11:58:59 AM EST |
| 61.00 | 0.00 | 0.40 | 0.09 | 0.00 | 0.00% | 0 | 16 | 1.18 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/7/2024 11:58:59 AM EST |
| 62.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/7/2024 11:58:59 AM EST |
| 63.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 5/7/2024 11:58:59 AM EST |
| 64.00 | 0.00 | 0.35 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/7/2024 11:58:59 AM EST | |||
| 65.00 | 0.00 | 0.30 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/7/2024 11:58:59 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.20 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | -0.01 | 5/7/2024 11:58:59 AM EST | |||
| 35.00 | 0.00 | 0.20 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | -0.01 | 5/7/2024 11:58:59 AM EST | |||
| 36.00 | 0.00 | 0.20 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | -0.01 | 5/7/2024 11:58:59 AM EST | |||
| 37.00 | 0.00 | 0.20 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | -0.01 | 5/7/2024 11:58:59 AM EST | |||
| 38.00 | 0.00 | 0.20 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | -0.01 | 5/7/2024 11:58:59 AM EST | |||
| 39.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 0 | 2.14 | 0.00 | 0.00 | -0.01 | 4/11/2024 | 5/7/2024 11:58:59 AM EST |
| 40.00 | 0.00 | 0.20 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | -0.01 | 5/7/2024 11:58:59 AM EST | |||
| 41.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.86 | 0.00 | 0.00 | -0.01 | 4/5/2024 | 5/7/2024 11:58:59 AM EST |
| 42.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.72 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 5/7/2024 11:58:59 AM EST |
| 43.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 7 | 1.50 | 0.00 | 0.00 | -0.01 | 4/5/2024 | 5/7/2024 11:58:59 AM EST |
| 44.00 | 0.00 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 9 | 1.54 | 0.00 | 0.00 | -0.01 | 4/9/2024 | 5/7/2024 11:58:59 AM EST |
| 45.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.47 | 0.00 | 0.00 | -0.01 | 5/6/2024 | 5/7/2024 11:58:59 AM EST |
| 46.00 | 0.00 | 0.30 | 0.17 | 0.00 | 0.00% | 0 | 4 | 1.33 | 0.00 | 0.00 | -0.01 | 4/12/2024 | 5/7/2024 11:58:59 AM EST |
| 47.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 14 | 1.25 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 5/7/2024 11:58:59 AM EST |
| 48.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 354 | 1.11 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/7/2024 11:58:59 AM EST |
| 49.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 71 | 0.68 | -0.02 | 0.02 | -0.03 | 5/6/2024 | 5/7/2024 11:58:59 AM EST |
| 50.00 | 0.00 | 0.10 | 0.08 | +0.01 | +14.29% | 1 | 84 | 0.48 | -0.05 | 0.04 | -0.05 | 5/7/2024 | 5/7/2024 11:58:59 AM EST |
| 51.00 | 0.05 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 51 | 0.44 | -0.11 | 0.08 | -0.08 | 5/6/2024 | 5/7/2024 11:58:59 AM EST |
| 52.00 | 0.20 | 0.25 | 0.25 | -0.10 | -28.58% | 7 | 176 | 0.43 | -0.19 | 0.12 | -0.10 | 5/7/2024 | 5/7/2024 11:58:59 AM EST |
| 53.00 | 0.40 | 0.50 | 0.45 | -0.20 | -30.77% | 8 | 213 | 0.40 | -0.33 | 0.18 | -0.12 | 5/7/2024 | 5/7/2024 11:58:59 AM EST |
| 54.00 | 0.85 | 0.95 | 0.96 | -0.04 | -4.00% | 12 | 226 | 0.41 | -0.53 | 0.21 | -0.13 | 5/7/2024 | 5/7/2024 11:58:59 AM EST |
| 55.00 | 1.50 | 1.60 | 1.61 | -1.10 | -40.59% | 1 | 14 | 0.41 | -0.71 | 0.17 | -0.11 | 5/7/2024 | 5/7/2024 11:58:59 AM EST |
| 56.00 | 2.30 | 2.40 | % | 0 | 0 | 0.42 | -0.83 | 0.12 | -0.09 | 5/7/2024 11:58:59 AM EST | |||
| 57.00 | 3.20 | 3.40 | 3.70 | 0.00 | 0.00% | 0 | 8 | 0.58 | -0.91 | 0.07 | -0.06 | 5/1/2024 | 5/7/2024 11:58:59 AM EST |
| 58.00 | 4.10 | 4.30 | % | 0 | 0 | 0.59 | -0.95 | 0.04 | -0.04 | 5/7/2024 11:58:59 AM EST | |||
| 59.00 | 5.10 | 5.30 | % | 0 | 0 | 0.69 | -0.99 | 0.01 | -0.01 | 5/7/2024 11:58:59 AM EST | |||
| 60.00 | 6.10 | 6.30 | % | 0 | 0 | 0.78 | -0.99 | 0.01 | -0.01 | 5/7/2024 11:58:59 AM EST | |||
| 61.00 | 7.10 | 7.30 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/7/2024 11:58:59 AM EST | |||
| 62.00 | 8.10 | 8.30 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/7/2024 11:58:59 AM EST | |||
| 63.00 | 9.10 | 9.30 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/7/2024 11:58:59 AM EST | |||
| 64.00 | 10.10 | 10.30 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/7/2024 11:58:59 AM EST | |||
| 65.00 | 11.10 | 11.30 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/7/2024 11:58:59 AM EST |