Options Chain for WHEATON PRECIOUS METALS CORP COM (WPM) - $104.96 as of 12/8/2025 9:56:45 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 83.80 | 87.40 | 85.60 | 92.10 | 0.00 | 0.00% | 4.28 | 0 | 78 | 3.86 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 12/8/2025 4:00:04 PM EST |
| 23.00 | 80.80 | 84.40 | 82.60 | 83.60 | 0.00 | 0.00% | 3.59 | 0 | 4 | 3.52 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 12/8/2025 4:00:04 PM EST |
| 25.00 | 78.80 | 82.40 | 80.60 | 71.00 | 0.00 | 0.00% | 3.22 | 0 | 4 | 3.32 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 12/8/2025 4:00:04 PM EST |
| 28.00 | 76.10 | 79.40 | 77.75 | 33.89 | 0.00 | 0.00% | 2.78 | 0 | 1 | 3.05 | 1.00 | 0.00 | 0.00 | 10/10/2024 | 12/8/2025 4:00:04 PM EST |
| 30.00 | 74.10 | 77.40 | 75.75 | 80.09 | 0.00 | 0.00% | 2.52 | 0 | 66 | 2.94 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 12/8/2025 4:00:04 PM EST |
| 33.00 | 71.10 | 74.50 | 72.80 | 73.52 | 0.00 | 0.00% | 2.21 | 0 | 458 | 2.72 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/8/2025 4:00:04 PM EST |
| 35.00 | 69.60 | 72.50 | 71.05 | 73.16 | 0.00 | 0.00% | 2.03 | 0 | 92 | 2.59 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/8/2025 4:00:04 PM EST |
| 38.00 | 65.90 | 69.50 | 67.70 | 64.74 | 0.00 | 0.00% | 1.78 | 0 | 137 | 2.40 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/8/2025 4:00:04 PM EST |
| 40.00 | 63.80 | 67.50 | 65.65 | 65.48 | -5.25 | -7.43% | 1.64 | 8 | 78 | 2.29 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:04 PM EST |
| 42.00 | 62.00 | 65.50 | 63.75 | 59.50 | 0.00 | 0.00% | 1.52 | 0 | 81 | 2.21 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/8/2025 4:00:04 PM EST |
| 45.00 | 59.00 | 62.50 | 60.75 | 60.76 | 0.00 | 0.00% | 1.35 | 0 | 85 | 2.03 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/8/2025 4:00:04 PM EST |
| 47.00 | 57.20 | 60.50 | 58.85 | 60.90 | 0.00 | 0.00% | 1.25 | 0 | 276 | 1.96 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 12/8/2025 4:00:04 PM EST |
| 50.00 | 54.00 | 57.60 | 55.80 | 54.08 | 0.00 | 0.00% | 1.12 | 0 | 429 | 1.83 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/8/2025 4:00:04 PM EST |
| 55.00 | 49.30 | 52.60 | 50.95 | 47.72 | 0.00 | 0.00% | 0.93 | 0 | 670 | 1.62 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/8/2025 4:00:04 PM EST |
| 60.00 | 44.30 | 47.70 | 46.00 | 46.13 | -3.87 | -7.74% | 0.77 | 25 | 954 | 1.46 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:04 PM EST |
| 65.00 | 39.80 | 42.70 | 41.25 | 45.60 | 0.00 | 0.00% | 0.63 | 0 | 1,312 | 1.28 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/8/2025 4:00:04 PM EST |
| 70.00 | 34.20 | 37.70 | 35.95 | 38.87 | 0.00 | 0.00% | 0.51 | 0 | 456 | 1.12 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/8/2025 4:00:04 PM EST |
| 75.00 | 29.40 | 32.80 | 31.10 | 33.92 | 0.00 | 0.00% | 0.41 | 0 | 628 | 0.97 | 1.00 | 0.00 | -0.01 | 12/3/2025 | 12/8/2025 4:00:04 PM EST |
| 80.00 | 24.40 | 27.90 | 26.15 | 29.06 | 0.00 | 0.00% | 0.33 | 0 | 2,324 | 0.86 | 0.99 | 0.00 | -0.03 | 12/3/2025 | 12/8/2025 4:00:04 PM EST |
| 85.00 | 20.40 | 22.00 | 21.20 | 22.00 | -0.15 | -0.68% | 0.25 | 1 | 717 | 0.54 | 0.96 | 0.01 | -0.04 | 12/8/2025 | 12/8/2025 4:00:04 PM EST |
| 90.00 | 15.60 | 18.50 | 17.05 | 19.75 | 0.00 | 0.00% | 0.19 | 0 | 978 | 0.64 | 0.90 | 0.01 | -0.05 | 12/5/2025 | 12/8/2025 4:00:04 PM EST |
| 95.00 | 11.10 | 14.30 | 12.70 | 13.90 | -0.70 | -4.80% | 0.13 | 2 | 247 | 0.58 | 0.81 | 0.02 | -0.07 | 12/8/2025 | 12/8/2025 4:00:04 PM EST |
| 100.00 | 7.20 | 10.00 | 8.60 | 9.13 | -1.44 | -13.63% | 0.09 | 78 | 935 | 0.38 | 0.69 | 0.03 | -0.08 | 12/8/2025 | 12/8/2025 4:00:04 PM EST |
| 105.00 | 5.10 | 5.90 | 5.50 | 5.57 | -1.73 | -23.70% | 0.05 | 25 | 1,702 | 0.37 | 0.55 | 0.03 | -0.08 | 12/8/2025 | 12/8/2025 4:00:04 PM EST |
| 110.00 | 3.00 | 4.90 | 3.95 | 3.83 | -1.12 | -22.63% | 0.04 | 319 | 409 | 0.41 | 0.40 | 0.03 | -0.08 | 12/8/2025 | 12/8/2025 4:00:04 PM EST |
| 115.00 | 1.55 | 2.35 | 1.95 | 2.07 | -2.16 | -51.07% | 0.02 | 14 | 662 | 0.37 | 0.26 | 0.03 | -0.06 | 12/8/2025 | 12/8/2025 4:00:04 PM EST |
| 120.00 | 0.80 | 2.45 | 1.63 | 1.40 | -0.52 | -27.09% | 0.01 | 1 | 976 | 0.42 | 0.15 | 0.02 | -0.04 | 12/8/2025 | 12/8/2025 4:00:04 PM EST |
| 125.00 | 0.10 | 0.85 | 0.48 | 1.04 | -0.03 | -2.81% | 0.00 | 10 | 467 | 0.34 | 0.08 | 0.01 | -0.03 | 12/8/2025 | 12/8/2025 4:00:04 PM EST |
| 130.00 | 0.20 | 1.00 | 0.60 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 316 | 0.43 | 0.04 | 0.01 | -0.01 | 12/3/2025 | 12/8/2025 4:00:04 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.52 | 0.02 | 0.00 | -0.01 | 12/2/2025 | 12/8/2025 4:00:04 PM EST |
| 140.00 | 0.00 | 0.55 | 0.28 | 0.23 | 0.00 | 0.00% | 0.00 | 9 | 147 | 0.54 | 0.01 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:04 PM EST |
| 145.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.57 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/8/2025 4:00:04 PM EST |
| 150.00 | 0.00 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.59 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/8/2025 4:00:04 PM EST |
| 155.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.62 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/8/2025 4:00:04 PM EST |
| 160.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 595 | 0.59 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/8/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 87 | 2.02 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 12/8/2025 4:00:04 PM EST |
| 23.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 11 | 3.53 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 12/8/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 23 | 3.34 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 12/8/2025 4:00:04 PM EST |
| 28.00 | 0.00 | 1.95 | 0.98 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 18 | 3.00 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 12/8/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 1.90 | 0.95 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 64 | 2.84 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 12/8/2025 4:00:04 PM EST |
| 33.00 | 0.00 | 1.90 | 0.95 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 26 | 2.64 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 12/8/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 1.90 | 0.95 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 55 | 2.51 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 12/8/2025 4:00:04 PM EST |
| 38.00 | 0.00 | 1.90 | 0.95 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 86 | 2.34 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 12/8/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 1.20 | 0.60 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 97 | 2.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/8/2025 4:00:04 PM EST |
| 42.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 187 | 2.21 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 12/8/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 405 | 1.07 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/8/2025 4:00:04 PM EST |
| 47.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.30 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/8/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 197 | 1.61 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/8/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,372 | 1.07 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/8/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,828 | 0.92 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/8/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,006 | 0.85 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 12/8/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 876 | 0.76 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/8/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 0.45 | 0.23 | 0.10 | +0.05 | +100.00% | 0.00 | 8 | 776 | 0.67 | 0.00 | 0.00 | -0.01 | 12/8/2025 | 12/8/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 0.55 | 0.28 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1,578 | 0.59 | -0.01 | 0.00 | -0.03 | 11/21/2025 | 12/8/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 0.55 | 0.28 | 0.35 | +0.29 | +483.34% | 0.00 | 92 | 1,397 | 0.49 | -0.04 | 0.01 | -0.04 | 12/8/2025 | 12/8/2025 4:00:04 PM EST |
| 90.00 | 0.45 | 0.80 | 0.63 | 0.55 | +0.15 | +37.50% | 0.01 | 1 | 575 | 0.39 | -0.10 | 0.01 | -0.05 | 12/8/2025 | 12/8/2025 4:00:04 PM EST |
| 95.00 | 0.75 | 2.35 | 1.55 | 1.30 | -0.19 | -12.76% | 0.02 | 83 | 684 | 0.40 | -0.19 | 0.02 | -0.07 | 12/8/2025 | 12/8/2025 4:00:04 PM EST |
| 100.00 | 2.20 | 3.10 | 2.65 | 2.22 | -0.24 | -9.76% | 0.03 | 144 | 669 | 0.37 | -0.31 | 0.03 | -0.08 | 12/8/2025 | 12/8/2025 4:00:04 PM EST |
| 105.00 | 4.30 | 5.00 | 4.65 | 4.60 | +0.90 | +24.33% | 0.04 | 16 | 321 | 0.37 | -0.45 | 0.03 | -0.08 | 12/8/2025 | 12/8/2025 4:00:04 PM EST |
| 110.00 | 6.70 | 8.60 | 7.65 | 6.60 | +0.80 | +13.80% | 0.07 | 10 | 311 | 0.37 | -0.60 | 0.03 | -0.08 | 12/8/2025 | 12/8/2025 4:00:04 PM EST |
| 115.00 | 9.90 | 12.50 | 11.20 | 10.10 | +1.10 | +12.23% | 0.10 | 1 | 63 | 0.35 | -0.74 | 0.03 | -0.06 | 12/8/2025 | 12/8/2025 4:00:04 PM EST |
| 120.00 | 13.50 | 16.20 | 14.85 | 12.92 | 0.00 | 0.00% | 0.12 | 0 | 71 | 0.50 | -0.85 | 0.02 | -0.04 | 12/5/2025 | 12/8/2025 4:00:04 PM EST |
| 125.00 | 18.10 | 20.80 | 19.45 | 18.25 | 0.00 | 0.00% | 0.16 | 0 | 35 | 0.54 | -0.92 | 0.01 | -0.03 | 11/28/2025 | 12/8/2025 4:00:04 PM EST |
| 130.00 | 23.00 | 25.60 | 24.30 | % | 0.19 | 0 | 0 | 0.60 | -0.96 | 0.01 | -0.01 | 12/8/2025 4:00:04 PM EST | |||
| 135.00 | 27.90 | 30.80 | 29.35 | % | 0.22 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.01 | 12/8/2025 4:00:04 PM EST | |||
| 140.00 | 32.80 | 36.70 | 34.75 | % | 0.25 | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 12/8/2025 4:00:04 PM EST | |||
| 145.00 | 37.90 | 40.70 | 39.30 | % | 0.27 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:04 PM EST | |||
| 150.00 | 42.90 | 46.50 | 44.70 | % | 0.30 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:04 PM EST | |||
| 155.00 | 47.90 | 51.20 | 49.55 | % | 0.32 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:04 PM EST | |||
| 160.00 | 52.90 | 56.60 | 54.75 | % | 0.34 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:04 PM EST |