Options Chain for WHEATON PRECIOUS METALS CORP COM (WPM) - $53.73 as of 4/26/2024 3:57:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 28.70 | 30.60 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 30.00 | 23.60 | 26.00 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 33.00 | 20.60 | 23.00 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 34.00 | 18.50 | 21.90 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 35.00 | 17.40 | 19.60 | 10.60 | 0.00 | 0.00% | 0 | 14 | 1.06 | 1.00 | 0.00 | 0.00 | 3/13/2024 | 4/26/2024 3:59:54 PM EST |
| 36.00 | 17.70 | 18.50 | 4.70 | 0.00 | 0.00% | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 2/28/2024 | 4/26/2024 3:59:54 PM EST |
| 37.00 | 15.60 | 17.30 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 38.00 | 14.50 | 16.80 | 6.50 | 0.00 | 0.00% | 0 | 19 | 0.87 | 1.00 | 0.00 | 0.00 | 3/6/2024 | 4/26/2024 3:59:54 PM EST |
| 39.00 | 13.80 | 16.70 | 15.10 | +1.96 | +14.92% | 1 | 39 | 0.81 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 40.00 | 13.10 | 14.50 | 12.68 | 0.00 | 0.00% | 0 | 80 | 0.75 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 41.00 | 11.80 | 15.00 | 4.90 | 0.00 | 0.00% | 0 | 106 | 0.70 | 1.00 | 0.00 | -0.01 | 3/27/2024 | 4/26/2024 3:59:54 PM EST |
| 42.00 | 10.90 | 13.70 | 10.40 | 0.00 | 0.00% | 0 | 61 | 0.64 | 0.99 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 43.00 | 11.00 | 11.80 | 9.20 | 0.00 | 0.00% | 0 | 7,822 | 0.59 | 0.99 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 3:59:54 PM EST |
| 44.00 | 8.90 | 11.30 | 7.91 | 0.00 | 0.00% | 0 | 193 | 0.66 | 0.99 | 0.00 | -0.01 | 4/16/2024 | 4/26/2024 3:59:54 PM EST |
| 45.00 | 7.50 | 10.90 | 9.00 | 0.00 | 0.00% | 0 | 490 | 0.65 | 0.98 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 46.00 | 7.70 | 9.00 | 5.80 | 0.00 | 0.00% | 0 | 584 | 0.59 | 0.97 | 0.01 | -0.01 | 4/22/2024 | 4/26/2024 3:59:54 PM EST |
| 47.00 | 7.10 | 7.40 | 7.00 | +0.10 | +1.45% | 3 | 3,443 | 0.44 | 0.95 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 48.00 | 6.20 | 6.50 | 6.00 | -0.16 | -2.60% | 4 | 280 | 0.40 | 0.92 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 49.00 | 5.30 | 5.50 | 4.70 | 0.00 | 0.00% | 0 | 203 | 0.35 | 0.89 | 0.04 | -0.03 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 50.00 | 4.40 | 4.60 | 4.50 | +0.10 | +2.28% | 4 | 1,140 | 0.33 | 0.84 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 51.00 | 3.60 | 3.80 | 2.74 | 0.00 | 0.00% | 0 | 35 | 0.33 | 0.78 | 0.07 | -0.04 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 52.00 | 2.90 | 3.10 | 2.79 | +0.62 | +28.58% | 31 | 19 | 0.34 | 0.71 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 53.00 | 2.30 | 2.40 | 2.30 | 0.00 | 0.00% | 13 | 18 | 0.33 | 0.62 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 54.00 | 1.75 | 1.85 | 1.70 | -0.20 | -10.53% | 18 | 17 | 0.33 | 0.53 | 0.09 | -0.05 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 55.00 | 1.30 | 1.40 | 1.35 | -0.05 | -3.58% | 101 | 2,148 | 0.34 | 0.44 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 56.00 | 0.95 | 1.05 | 1.05 | -0.05 | -4.55% | 23 | 158 | 0.33 | 0.36 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 57.00 | 0.70 | 0.80 | 0.65 | -0.10 | -13.34% | 2 | 321 | 0.34 | 0.28 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 58.00 | 0.50 | 0.60 | 0.50 | +0.15 | +42.86% | 3 | 10 | 0.35 | 0.22 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 59.00 | 0.35 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 6 | 0.36 | 0.17 | 0.05 | -0.03 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 60.00 | 0.25 | 0.30 | 0.30 | 0.00 | 0.00% | 22 | 406 | 0.36 | 0.13 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 61.00 | 0.15 | 0.25 | % | 0 | 0 | 0.36 | 0.09 | 0.04 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 62.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 8 | 0.37 | 0.07 | 0.03 | -0.02 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 63.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 125 | 0.37 | 0.05 | 0.02 | -0.01 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 64.00 | 0.05 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.03 | 0.02 | -0.01 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 65.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 625 | 0.44 | 0.02 | 0.01 | -0.01 | 4/22/2024 | 4/26/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.76 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 3:59:54 PM EST |
| 30.00 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 21 | 1.39 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 3:59:54 PM EST |
| 33.00 | 0.00 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 4 | 1.19 | 0.00 | 0.00 | 0.00 | 3/4/2024 | 4/26/2024 3:59:54 PM EST |
| 34.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 7 | 1.13 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 3:59:54 PM EST |
| 35.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 48 | 1.07 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 3:59:54 PM EST |
| 36.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.80 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 3:59:54 PM EST |
| 37.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 61 | 0.75 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 3:59:54 PM EST |
| 38.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 122 | 0.71 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:54 PM EST |
| 39.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 102 | 0.66 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:54 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 2 | 68 | 0.62 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 41.00 | 0.00 | 0.30 | 0.08 | 0.00 | 0.00% | 0 | 91 | 0.57 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 42.00 | 0.00 | 0.55 | 0.09 | 0.00 | 0.00% | 0 | 139 | 0.53 | -0.01 | 0.00 | -0.01 | 4/15/2024 | 4/26/2024 3:59:54 PM EST |
| 43.00 | 0.00 | 0.35 | 0.14 | 0.00 | 0.00% | 0 | 219 | 0.49 | -0.01 | 0.00 | -0.01 | 4/18/2024 | 4/26/2024 3:59:54 PM EST |
| 44.00 | 0.05 | 0.40 | 0.16 | 0.00 | 0.00% | 0 | 168 | 0.57 | -0.01 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 45.00 | 0.00 | 0.40 | 0.12 | 0.00 | 0.00% | 0 | 164 | 0.63 | -0.02 | 0.01 | -0.01 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 46.00 | 0.05 | 0.10 | 0.10 | -0.05 | -33.34% | 1 | 213 | 0.39 | -0.03 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 47.00 | 0.05 | 0.15 | 0.23 | 0.00 | 0.00% | 0 | 383 | 0.36 | -0.05 | 0.02 | -0.02 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 48.00 | 0.10 | 0.20 | 0.16 | -0.22 | -57.90% | 4 | 181 | 0.35 | -0.08 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 49.00 | 0.20 | 0.30 | 0.60 | 0.00 | 0.00% | 0 | 254 | 0.35 | -0.11 | 0.04 | -0.03 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 50.00 | 0.35 | 0.45 | 0.40 | -0.10 | -20.00% | 11 | 542 | 0.35 | -0.16 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 51.00 | 0.55 | 0.60 | 0.67 | -0.45 | -40.18% | 2 | 213 | 0.34 | -0.22 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 52.00 | 0.80 | 0.90 | 0.92 | -0.13 | -12.39% | 3 | 109 | 0.34 | -0.29 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 53.00 | 1.15 | 1.25 | 2.29 | 0.00 | 0.00% | 0 | 36 | 0.34 | -0.38 | 0.09 | -0.04 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 54.00 | 1.60 | 1.70 | 1.77 | 0.00 | 0.00% | 0 | 27 | 0.34 | -0.47 | 0.09 | -0.05 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 55.00 | 2.20 | 2.30 | 2.28 | -0.18 | -7.32% | 19 | 176 | 0.34 | -0.56 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 56.00 | 2.80 | 2.95 | % | 0 | 0 | 0.34 | -0.64 | 0.08 | -0.04 | 4/26/2024 3:59:54 PM EST | |||
| 57.00 | 3.50 | 3.70 | % | 0 | 0 | 0.35 | -0.72 | 0.08 | -0.04 | 4/26/2024 3:59:54 PM EST | |||
| 58.00 | 4.30 | 4.50 | % | 0 | 0 | 0.35 | -0.78 | 0.06 | -0.03 | 4/26/2024 3:59:54 PM EST | |||
| 59.00 | 3.70 | 6.50 | % | 0 | 0 | 0.42 | -0.83 | 0.05 | -0.03 | 4/26/2024 3:59:54 PM EST | |||
| 60.00 | 6.00 | 6.40 | 7.67 | 0.00 | 0.00% | 0 | 5 | 0.55 | -0.87 | 0.04 | -0.02 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 61.00 | 6.70 | 7.50 | % | 0 | 0 | 0.72 | -0.91 | 0.04 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 62.00 | 6.90 | 9.70 | % | 0 | 0 | 0.75 | -0.93 | 0.03 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 63.00 | 8.50 | 10.20 | % | 0 | 0 | 0.69 | -0.95 | 0.02 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 64.00 | 8.00 | 11.90 | % | 0 | 0 | 0.84 | -0.97 | 0.02 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 65.00 | 10.20 | 13.20 | % | 0 | 0 | 0.88 | -0.98 | 0.01 | -0.01 | 4/26/2024 3:59:54 PM EST |