Options Chain for WHEATON PRECIOUS METALS CORP COM (WPM) - $52.69 as of 5/6/2024 5:48:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.60 | 25.90 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:54 PM EST | |||
| 35.00 | 18.10 | 19.10 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:54 PM EST | |||
| 40.00 | 12.60 | 14.30 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:54 PM EST | |||
| 41.00 | 11.10 | 13.80 | % | 0 | 0 | 0.99 | 0.99 | 0.00 | 0.00 | 5/6/2024 3:59:54 PM EST | |||
| 42.00 | 11.10 | 13.40 | % | 0 | 0 | 1.03 | 0.99 | 0.00 | 0.00 | 5/6/2024 3:59:54 PM EST | |||
| 43.00 | 9.70 | 12.80 | % | 0 | 0 | 0.55 | 0.98 | 0.01 | -0.01 | 5/6/2024 3:59:54 PM EST | |||
| 44.00 | 9.20 | 10.60 | % | 0 | 0 | 0.70 | 0.97 | 0.01 | -0.01 | 5/6/2024 3:59:54 PM EST | |||
| 45.00 | 8.10 | 9.90 | % | 0 | 0 | 0.56 | 0.95 | 0.02 | -0.01 | 5/6/2024 3:59:54 PM EST | |||
| 46.00 | 6.90 | 9.20 | % | 0 | 0 | 0.54 | 0.93 | 0.02 | -0.01 | 5/6/2024 3:59:54 PM EST | |||
| 47.00 | 5.90 | 8.60 | 7.45 | 0.00 | 0.00% | 0 | 10 | 0.56 | 0.91 | 0.03 | -0.02 | 4/26/2024 | 5/6/2024 3:59:54 PM EST |
| 48.00 | 6.00 | 6.60 | % | 0 | 0 | 0.55 | 0.88 | 0.04 | -0.02 | 5/6/2024 3:59:54 PM EST | |||
| 49.00 | 5.20 | 6.80 | 5.15 | +0.85 | +19.77% | 1 | 2 | 0.49 | 0.84 | 0.05 | -0.02 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 50.00 | 4.40 | 4.70 | 3.80 | 0.00 | 0.00% | 0 | 5 | 0.45 | 0.79 | 0.06 | -0.03 | 5/1/2024 | 5/6/2024 3:59:54 PM EST |
| 51.00 | 3.60 | 4.90 | 4.05 | 0.00 | 0.00% | 0 | 6 | 0.44 | 0.73 | 0.07 | -0.03 | 4/25/2024 | 5/6/2024 3:59:54 PM EST |
| 52.00 | 2.95 | 3.40 | 2.55 | 0.00 | 0.00% | 0 | 6 | 0.38 | 0.66 | 0.07 | -0.03 | 5/2/2024 | 5/6/2024 3:59:54 PM EST |
| 53.00 | 2.35 | 2.75 | 2.26 | 0.00 | 0.00% | 0 | 24 | 0.34 | 0.59 | 0.08 | -0.03 | 5/2/2024 | 5/6/2024 3:59:54 PM EST |
| 54.00 | 1.85 | 2.45 | 1.75 | % | 1 | 0 | 0.32 | 0.51 | 0.08 | -0.03 | 5/6/2024 | 5/6/2024 3:59:54 PM EST | |
| 55.00 | 1.45 | 1.90 | 1.49 | +0.34 | +29.57% | 11 | 1 | 0.36 | 0.43 | 0.08 | -0.03 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 56.00 | 1.10 | 1.80 | 1.05 | +0.30 | +40.00% | 2 | 1 | 0.39 | 0.36 | 0.07 | -0.03 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 57.00 | 0.85 | 0.95 | 0.90 | % | 1 | 0 | 0.32 | 0.29 | 0.07 | -0.03 | 5/6/2024 | 5/6/2024 3:59:54 PM EST | |
| 58.00 | 0.60 | 0.75 | 0.46 | 0.00 | 0.00% | 0 | 11 | 0.31 | 0.23 | 0.06 | -0.02 | 5/3/2024 | 5/6/2024 3:59:54 PM EST |
| 59.00 | 0.45 | 0.55 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.19 | 0.05 | -0.02 | 4/26/2024 | 5/6/2024 3:59:54 PM EST |
| 60.00 | 0.30 | 0.45 | 0.36 | 0.00 | 0.00% | 0 | 35 | 0.33 | 0.15 | 0.04 | -0.02 | 5/2/2024 | 5/6/2024 3:59:54 PM EST |
| 61.00 | 0.25 | 0.35 | % | 0 | 0 | 0.34 | 0.12 | 0.04 | -0.02 | 5/6/2024 3:59:54 PM EST | |||
| 62.00 | 0.15 | 0.90 | % | 0 | 0 | 0.47 | 0.09 | 0.03 | -0.01 | 5/6/2024 3:59:54 PM EST | |||
| 63.00 | 0.10 | 0.25 | % | 0 | 0 | 0.35 | 0.08 | 0.02 | -0.01 | 5/6/2024 3:59:54 PM EST | |||
| 64.00 | 0.10 | 0.20 | % | 0 | 0 | 0.36 | 0.06 | 0.02 | -0.01 | 5/6/2024 3:59:54 PM EST | |||
| 65.00 | 0.05 | 0.15 | % | 0 | 0 | 0.36 | 0.05 | 0.02 | -0.01 | 5/6/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.70 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.25 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.35 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:54 PM EST | |||
| 41.00 | 0.00 | 0.35 | % | 0 | 0 | 0.66 | -0.01 | 0.00 | 0.00 | 5/6/2024 3:59:54 PM EST | |||
| 42.00 | 0.00 | 0.40 | % | 0 | 0 | 0.64 | -0.01 | 0.00 | 0.00 | 5/6/2024 3:59:54 PM EST | |||
| 43.00 | 0.00 | 0.40 | % | 0 | 0 | 0.59 | -0.02 | 0.01 | -0.01 | 5/6/2024 3:59:54 PM EST | |||
| 44.00 | 0.05 | 0.45 | % | 0 | 0 | 0.46 | -0.03 | 0.01 | -0.01 | 5/6/2024 3:59:54 PM EST | |||
| 45.00 | 0.05 | 0.20 | % | 0 | 0 | 0.37 | -0.05 | 0.02 | -0.01 | 5/6/2024 3:59:54 PM EST | |||
| 46.00 | 0.10 | 0.20 | % | 0 | 0 | 0.35 | -0.07 | 0.02 | -0.01 | 5/6/2024 3:59:54 PM EST | |||
| 47.00 | 0.15 | 0.55 | % | 0 | 0 | 0.41 | -0.09 | 0.03 | -0.02 | 5/6/2024 3:59:54 PM EST | |||
| 48.00 | 0.25 | 0.35 | 0.43 | 0.00 | 0.00% | 0 | 28 | 0.33 | -0.12 | 0.04 | -0.02 | 5/3/2024 | 5/6/2024 3:59:54 PM EST |
| 49.00 | 0.40 | 0.50 | 0.72 | 0.00 | 0.00% | 0 | 3 | 0.33 | -0.16 | 0.05 | -0.02 | 5/2/2024 | 5/6/2024 3:59:54 PM EST |
| 50.00 | 0.55 | 0.70 | 0.65 | % | 1 | 0 | 0.33 | -0.21 | 0.06 | -0.03 | 5/6/2024 | 5/6/2024 3:59:54 PM EST | |
| 51.00 | 0.80 | 0.95 | 1.42 | 0.00 | 0.00% | 0 | 3 | 0.32 | -0.27 | 0.07 | -0.03 | 4/30/2024 | 5/6/2024 3:59:54 PM EST |
| 52.00 | 1.15 | 2.15 | 1.95 | 0.00 | 0.00% | 0 | 5 | 0.41 | -0.34 | 0.07 | -0.03 | 4/30/2024 | 5/6/2024 3:59:54 PM EST |
| 53.00 | 1.55 | 2.85 | 2.19 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.41 | 0.08 | -0.03 | 5/3/2024 | 5/6/2024 3:59:54 PM EST |
| 54.00 | 2.00 | 2.15 | 2.55 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.49 | 0.08 | -0.03 | 4/26/2024 | 5/6/2024 3:59:54 PM EST |
| 55.00 | 2.55 | 2.85 | % | 0 | 0 | 0.32 | -0.57 | 0.08 | -0.03 | 5/6/2024 3:59:54 PM EST | |||
| 56.00 | 3.20 | 5.30 | % | 0 | 0 | 0.32 | -0.64 | 0.07 | -0.03 | 5/6/2024 3:59:54 PM EST | |||
| 57.00 | 3.90 | 4.40 | % | 0 | 0 | 0.43 | -0.71 | 0.07 | -0.03 | 5/6/2024 3:59:54 PM EST | |||
| 58.00 | 4.70 | 5.20 | % | 0 | 0 | 0.53 | -0.77 | 0.06 | -0.02 | 5/6/2024 3:59:54 PM EST | |||
| 59.00 | 4.80 | 5.80 | % | 0 | 0 | 0.58 | -0.81 | 0.05 | -0.02 | 5/6/2024 3:59:54 PM EST | |||
| 60.00 | 6.40 | 7.90 | % | 0 | 0 | 0.50 | -0.85 | 0.04 | -0.02 | 5/6/2024 3:59:54 PM EST | |||
| 61.00 | 6.60 | 8.40 | % | 0 | 0 | 0.41 | -0.88 | 0.04 | -0.02 | 5/6/2024 3:59:54 PM EST | |||
| 62.00 | 8.20 | 8.60 | % | 0 | 0 | 0.45 | -0.91 | 0.03 | -0.01 | 5/6/2024 3:59:54 PM EST | |||
| 63.00 | 8.80 | 9.60 | % | 0 | 0 | 0.67 | -0.92 | 0.02 | -0.01 | 5/6/2024 3:59:54 PM EST | |||
| 64.00 | 10.00 | 11.70 | % | 0 | 0 | 0.54 | -0.94 | 0.02 | -0.01 | 5/6/2024 3:59:54 PM EST | |||
| 65.00 | 10.60 | 13.10 | % | 0 | 0 | 0.65 | -0.95 | 0.02 | -0.01 | 5/6/2024 3:59:54 PM EST |