Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

WHEATON PRECIOUS METALS CORP (WPM) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
WPM WHEATON PRECIOUS METALS CORP   0.281 0.276 47.13 0.86

 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WPM 1.15 2.25 2.18 0.00 75 288  Q   45 WPM 0.00 1.30 0.06 0.00 1 148  Q  
WPM 0.95 1.30 1.14 0.00 589 570  Q   46 WPM 0.00 0.50 0.20 0.00 0 68  Q  
WPM 0.10 0.25 0.11 0.00 103 755  Q   47 WPM 0.00 0.05 0.05 0.00 66 28  Q  
WPM 0.00 0.05 0.03 0.00 0 95  Q   48 WPM 0.75 0.90 0.00 0.00 0 0  Q  
WPM 0.00 0.05 0.08 0.00 0 650  Q   49 WPM 1.75 2.80 0.00 0.00 0 0  Q  
WPM 0.00 0.05 0.20 0.00 0 30  Q   50 WPM 1.80 4.90 0.00 0.00 0 0  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WPM 2.05 2.30 2.20 2.31 47 148  W   45 WPM 0.05 0.15 0.12 0.09 8 78  W  
WPM 1.30 1.45 1.30 1.48 51 252  W   46 WPM 0.25 0.35 0.35 0.26 46 99  W  
WPM 0.70 0.75 0.73 0.83 261 318  W   47 WPM 0.65 0.75 0.65 0.61 132 19  W  
WPM 0.30 0.40 0.32 0.40 166 198  W   48 WPM 1.25 2.30 1.25 1.18 32 5  W  
WPM 0.15 0.20 0.30 0.16 919 905  W   49 WPM 2.00 3.30 0.00 1.94 0 0  W  
WPM 0.05 0.10 0.07 0.05 53 157  W   50 WPM 2.90 4.60 0.00 2.83 0 0  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WPM 2.35 2.50 2.43 2.69 26 50  W   45 WPM 0.25 0.35 0.30 0.21 1 23  W  
WPM 1.60 1.80 1.67 1.92 7 22  W   46 WPM 0.55 0.65 0.50 0.43 1 33  W  
WPM 1.05 1.20 1.05 1.28 128 41  W   47 WPM 0.95 1.10 1.03 0.78 15 1  W  
WPM 0.60 0.75 0.75 0.79 15 247  W   48 WPM 1.55 1.65 1.50 1.29 37 14  W  
WPM 0.35 0.45 0.35 0.45 122 75  W   49 WPM 2.25 2.40 0.00 1.94 0 0  W  
WPM 0.20 0.30 0.10 0.24 0 19  W   50 WPM 2.05 4.80 3.00 2.72 5 0  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WPM 2.55 2.65 2.55 3.19 149 3272  S   45 WPM 0.40 0.50 0.45 0.27 25 550  S  
WPM 1.85 2.00 1.88 2.42 33 627  S   46 WPM 0.75 0.80 0.82 0.49 17 120  S  
WPM 1.30 1.45 1.31 1.77 20 335  S   47 WPM 1.15 1.25 1.27 0.81 29 315  S  
WPM 0.85 1.00 0.94 1.23 35 751  S   48 WPM 1.75 1.85 1.70 1.26 23 108  S  
WPM 0.55 0.65 0.78 0.82 5 229  S   49 WPM 2.40 2.55 2.30 1.83 9 48  S  
WPM 0.35 0.45 0.40 0.51 612 1400  S   50 WPM 3.20 3.40 3.10 2.51 5 19  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WPM 2.75 2.90 3.00 3.80 1 14  W   45 WPM 0.55 0.70 0.95 0.28 0 1  W  
WPM 2.10 2.25 1.81 3.03 1 8  W   46 WPM 0.95 1.05 0.00 0.48 0 0  W  
WPM 1.55 1.65 1.66 2.34 226 66  W   47 WPM 1.35 1.45 3.01 0.76 0 1  W  
WPM 1.10 1.20 1.16 1.75 29 10  W   48 WPM 1.90 2.05 2.05 1.14 12 0  W  
WPM 0.75 0.85 0.79 1.27 1 20  W   49 WPM 2.55 2.70 0.00 1.63 0 0  W  
WPM 0.50 0.60 0.61 0.89 17 18  W   50 WPM 3.30 3.50 0.00 2.22 0 0  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WPM 2.95 3.20 2.32 4.54 0 7  W   45 WPM 0.75 0.95 0.00 0.26 0 0  W  
WPM 2.35 2.55 1.63 3.75 0 6  W   46 WPM 1.15 1.25 0.00 0.42 0 0  W  
WPM 1.80 2.00 1.92 3.03 2 2  W   47 WPM 1.60 1.75 0.00 0.66 0 0  W  
WPM 1.35 1.55 0.73 2.40 0 1  W   48 WPM 2.10 2.30 0.00 0.97 0 0  W  
WPM 1.00 1.15 0.87 1.85 10 1  W   49 WPM 2.70 4.00 0.00 1.37 0 0  W  
WPM 0.75 0.85 0.35 1.39 0 2  W   50 WPM 3.50 3.70 0.00 1.87 0 0  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WPM 3.20 3.40 0.00 5.41 0 0  W   45 WPM 0.90 1.10 0.00 0.21 0 0  W  
WPM 2.55 2.75 0.00 4.61 0 0  W   46 WPM 1.25 1.45 0.00 0.34 0 0  W  
WPM 2.00 2.20 0.00 3.86 0 0  W   47 WPM 1.70 1.90 0.00 0.53 0 0  W  
WPM 1.55 1.75 0.00 3.18 0 0  W   48 WPM 2.20 2.45 0.00 0.78 0 0  W  
WPM 1.15 1.55 0.00 2.57 0 0  W   49 WPM 2.85 3.10 0.00 1.10 0 0  W  
WPM 0.85 1.05 0.00 2.03 0 0  W   50 WPM 3.50 3.80 0.00 1.49 0 0  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WPM 3.40 3.50 3.55 6.41 16 526  S   45 WPM 1.10 1.20 1.15 0.16 4 164  S  
WPM 2.75 2.90 2.95 5.60 2 575  S   46 WPM 1.50 1.60 1.87 0.26 0 110  S  
WPM 2.25 2.35 2.30 4.83 38 4175  S   47 WPM 1.95 2.05 1.95 0.39 22 12  S  
WPM 1.75 1.90 1.95 4.11 18 114  S   48 WPM 2.45 2.60 2.55 0.58 18 2  S  
WPM 1.40 1.50 1.45 3.44 3 120  S   49 WPM 3.10 3.20 3.20 0.83 4 51  S  
WPM 1.05 1.20 1.10 2.84 94 427  S   50 WPM 3.70 3.90 4.10 1.13 21 11  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.