Options Chain for WHEATON PRECIOUS METALS CORP COM (WPM) - $54.00 as of 4/29/2024 2:39:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.50 | 23.80 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:54 PM EST | |||
| 35.00 | 18.50 | 18.80 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:54 PM EST | |||
| 39.00 | 14.50 | 14.80 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:54 PM EST | |||
| 40.00 | 13.50 | 13.80 | 12.30 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.99 | 0.00 | 0.00 | 4/12/2024 | 4/29/2024 1:58:54 PM EST |
| 41.00 | 12.60 | 12.90 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | 0.00 | 4/29/2024 1:58:54 PM EST | |||
| 42.00 | 10.60 | 11.90 | % | 0 | 0 | 0.59 | 0.99 | 0.00 | 0.00 | 4/29/2024 1:58:54 PM EST | |||
| 43.00 | 10.60 | 10.90 | % | 0 | 0 | 0.54 | 0.98 | 0.01 | -0.01 | 4/29/2024 1:58:54 PM EST | |||
| 44.00 | 9.60 | 9.90 | % | 0 | 0 | 0.49 | 0.97 | 0.01 | -0.01 | 4/29/2024 1:58:54 PM EST | |||
| 45.00 | 8.60 | 9.00 | % | 0 | 0 | 0.49 | 0.95 | 0.02 | -0.01 | 4/29/2024 1:58:54 PM EST | |||
| 46.00 | 7.70 | 8.00 | 7.15 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.93 | 0.02 | -0.01 | 4/12/2024 | 4/29/2024 1:58:54 PM EST |
| 47.00 | 6.80 | 7.00 | % | 0 | 0 | 0.36 | 0.90 | 0.03 | -0.02 | 4/29/2024 1:58:54 PM EST | |||
| 48.00 | 5.90 | 6.10 | 5.38 | 0.00 | 0.00% | 0 | 20 | 0.37 | 0.87 | 0.04 | -0.02 | 4/19/2024 | 4/29/2024 1:58:54 PM EST |
| 49.00 | 5.00 | 5.30 | 4.85 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.83 | 0.05 | -0.02 | 4/25/2024 | 4/29/2024 1:58:54 PM EST |
| 50.00 | 4.20 | 4.40 | 4.30 | 0.00 | 0.00% | 0 | 10 | 0.34 | 0.78 | 0.06 | -0.03 | 4/25/2024 | 4/29/2024 1:58:54 PM EST |
| 51.00 | 3.50 | 3.70 | 3.72 | +0.02 | +0.55% | 1 | 24 | 0.32 | 0.72 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 52.00 | 2.80 | 3.00 | 3.00 | -0.30 | -9.10% | 5 | 14 | 0.33 | 0.66 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 53.00 | 2.25 | 2.45 | 1.90 | 0.00 | 0.00% | 0 | 15 | 0.32 | 0.58 | 0.08 | -0.03 | 4/24/2024 | 4/29/2024 1:58:54 PM EST |
| 54.00 | 1.80 | 1.95 | 1.76 | -0.34 | -16.19% | 7 | 23 | 0.32 | 0.50 | 0.08 | -0.03 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 55.00 | 1.40 | 1.50 | 1.40 | -0.35 | -20.00% | 21 | 342 | 0.32 | 0.42 | 0.08 | -0.03 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 56.00 | 1.05 | 1.20 | 1.15 | +0.20 | +21.06% | 16 | 3 | 0.33 | 0.35 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 57.00 | 0.80 | 0.90 | 1.05 | 0.00 | 0.00% | 0 | 35 | 0.33 | 0.29 | 0.07 | -0.03 | 4/26/2024 | 4/29/2024 1:58:54 PM EST |
| 58.00 | 0.60 | 0.70 | 0.55 | -0.24 | -30.38% | 1 | 4 | 0.33 | 0.24 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 59.00 | 0.45 | 0.55 | 0.75 | 0.00 | 0.00% | 0 | 8 | 0.33 | 0.19 | 0.05 | -0.02 | 4/11/2024 | 4/29/2024 1:58:54 PM EST |
| 60.00 | 0.30 | 0.40 | 0.40 | -0.08 | -16.67% | 3 | 2 | 0.35 | 0.15 | 0.04 | -0.02 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 61.00 | 0.25 | 0.30 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.12 | 0.04 | -0.02 | 4/11/2024 | 4/29/2024 1:58:54 PM EST |
| 62.00 | 0.15 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 0 | 0.35 | 0.09 | 0.03 | -0.01 | 4/18/2024 | 4/29/2024 1:58:54 PM EST |
| 63.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.07 | 0.02 | -0.01 | 4/25/2024 | 4/29/2024 1:58:54 PM EST |
| 64.00 | 0.10 | 0.15 | % | 0 | 0 | 0.35 | 0.06 | 0.02 | -0.01 | 4/29/2024 1:58:54 PM EST | |||
| 65.00 | 0.05 | 0.20 | 0.20 | % | 13 | 0 | 0.37 | 0.04 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 1:58:54 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 | 0.20 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:54 PM EST | |||
| 35.00 | 0.00 | 0.25 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:54 PM EST | |||
| 39.00 | 0.00 | 0.30 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:54 PM EST | |||
| 40.00 | 0.00 | 0.35 | % | 0 | 0 | 0.71 | -0.01 | 0.00 | 0.00 | 4/29/2024 1:58:54 PM EST | |||
| 41.00 | 0.00 | 0.35 | % | 0 | 0 | 0.66 | -0.01 | 0.00 | 0.00 | 4/29/2024 1:58:54 PM EST | |||
| 42.00 | 0.00 | 0.40 | % | 0 | 0 | 0.64 | -0.01 | 0.00 | 0.00 | 4/29/2024 1:58:54 PM EST | |||
| 43.00 | 0.00 | 0.40 | % | 0 | 0 | 0.59 | -0.02 | 0.01 | -0.01 | 4/29/2024 1:58:54 PM EST | |||
| 44.00 | 0.00 | 0.45 | 0.26 | 0.00 | 0.00% | 0 | 3 | 0.56 | -0.03 | 0.01 | -0.01 | 4/26/2024 | 4/29/2024 1:58:54 PM EST |
| 45.00 | 0.10 | 0.20 | % | 0 | 0 | 0.39 | -0.05 | 0.02 | -0.01 | 4/29/2024 1:58:54 PM EST | |||
| 46.00 | 0.15 | 0.20 | 0.45 | 0.00 | 0.00% | 0 | 6 | 0.36 | -0.07 | 0.02 | -0.01 | 4/18/2024 | 4/29/2024 1:58:54 PM EST |
| 47.00 | 0.20 | 0.30 | 0.58 | 0.00 | 0.00% | 0 | 7 | 0.36 | -0.10 | 0.03 | -0.02 | 4/18/2024 | 4/29/2024 1:58:54 PM EST |
| 48.00 | 0.30 | 0.40 | 0.41 | +0.03 | +7.90% | 1 | 1 | 0.35 | -0.13 | 0.04 | -0.02 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 49.00 | 0.45 | 0.55 | 0.51 | 0.00 | 0.00% | 0 | 4 | 0.33 | -0.17 | 0.05 | -0.02 | 4/26/2024 | 4/29/2024 1:58:54 PM EST |
| 50.00 | 0.65 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 25 | 0.33 | -0.22 | 0.06 | -0.03 | 4/25/2024 | 4/29/2024 1:58:54 PM EST |
| 51.00 | 0.90 | 1.05 | 1.00 | -1.40 | -58.34% | 3 | 5 | 0.33 | -0.28 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 52.00 | 1.25 | 1.35 | 1.50 | 0.00 | 0.00% | 0 | 0 | 0.32 | -0.34 | 0.07 | -0.03 | 4/25/2024 | 4/29/2024 1:58:54 PM EST |
| 53.00 | 1.65 | 1.80 | 2.62 | 0.00 | 0.00% | 0 | 3 | 0.32 | -0.42 | 0.08 | -0.03 | 4/25/2024 | 4/29/2024 1:58:54 PM EST |
| 54.00 | 2.20 | 2.30 | 2.70 | +0.40 | +17.40% | 11 | 17 | 0.32 | -0.50 | 0.08 | -0.03 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 55.00 | 2.75 | 2.90 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.58 | 0.08 | -0.03 | 4/16/2024 | 4/29/2024 1:58:54 PM EST |
| 56.00 | 3.40 | 3.60 | % | 0 | 0 | 0.33 | -0.65 | 0.07 | -0.03 | 4/29/2024 1:58:54 PM EST | |||
| 57.00 | 4.10 | 4.30 | % | 0 | 0 | 0.32 | -0.71 | 0.07 | -0.03 | 4/29/2024 1:58:54 PM EST | |||
| 58.00 | 4.90 | 5.10 | % | 0 | 0 | 0.33 | -0.76 | 0.06 | -0.03 | 4/29/2024 1:58:54 PM EST | |||
| 59.00 | 4.50 | 6.00 | % | 0 | 0 | 0.61 | -0.81 | 0.05 | -0.02 | 4/29/2024 1:58:54 PM EST | |||
| 60.00 | 5.40 | 8.40 | % | 0 | 0 | 0.38 | -0.85 | 0.04 | -0.02 | 4/29/2024 1:58:54 PM EST | |||
| 61.00 | 7.10 | 8.30 | % | 0 | 0 | 0.47 | -0.88 | 0.04 | -0.02 | 4/29/2024 1:58:54 PM EST | |||
| 62.00 | 8.10 | 10.20 | % | 0 | 0 | 0.50 | -0.91 | 0.03 | -0.01 | 4/29/2024 1:58:54 PM EST | |||
| 63.00 | 9.10 | 10.10 | % | 0 | 0 | 0.61 | -0.93 | 0.02 | -0.01 | 4/29/2024 1:58:54 PM EST | |||
| 64.00 | 9.60 | 12.50 | % | 0 | 0 | 0.69 | -0.94 | 0.02 | -0.01 | 4/29/2024 1:58:54 PM EST | |||
| 65.00 | 10.80 | 12.50 | % | 0 | 0 | 0.86 | -0.96 | 0.02 | -0.01 | 4/29/2024 1:58:54 PM EST |