Options Chain for WHEATON PRECIOUS METALS CORP COM (WPM) - $117.53 as of 12/12/2025 8:25:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 61.00 | 64.90 | 62.95 | % | 1.14 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 60.00 | 56.10 | 59.90 | 58.00 | % | 0.97 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 65.00 | 51.10 | 55.00 | 53.05 | % | 0.82 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 70.00 | 46.20 | 50.00 | 48.10 | % | 0.69 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 75.00 | 41.20 | 45.10 | 43.15 | % | 0.58 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 12/12/2025 4:00:01 PM EST | |||
| 80.00 | 36.40 | 39.90 | 38.15 | 37.68 | 0.00 | 0.00% | 0.48 | 0 | 10 | 0.96 | 1.00 | 0.00 | -0.01 | 12/11/2025 | 12/12/2025 4:00:01 PM EST |
| 85.00 | 31.40 | 35.20 | 33.30 | % | 0.39 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.02 | 12/12/2025 4:00:01 PM EST | |||
| 90.00 | 26.50 | 30.30 | 28.40 | 28.00 | 0.00 | 0.00% | 0.32 | 0 | 9 | 0.79 | 0.97 | 0.00 | -0.03 | 12/11/2025 | 12/12/2025 4:00:01 PM EST |
| 94.00 | 22.60 | 26.50 | 24.55 | % | 0.26 | 0 | 0 | 0.71 | 0.94 | 0.01 | -0.04 | 12/12/2025 4:00:01 PM EST | |||
| 95.00 | 21.70 | 25.60 | 23.65 | 13.35 | 0.00 | 0.00% | 0.25 | 0 | 10 | 0.70 | 0.93 | 0.01 | -0.04 | 12/8/2025 | 12/12/2025 4:00:01 PM EST |
| 96.00 | 20.70 | 24.60 | 22.65 | % | 0.24 | 0 | 0 | 0.68 | 0.93 | 0.01 | -0.04 | 12/12/2025 4:00:01 PM EST | |||
| 97.00 | 19.80 | 23.70 | 21.75 | % | 0.22 | 0 | 0 | 0.66 | 0.91 | 0.01 | -0.05 | 12/12/2025 4:00:01 PM EST | |||
| 98.00 | 18.80 | 22.70 | 20.75 | % | 0.21 | 0 | 0 | 0.64 | 0.90 | 0.01 | -0.05 | 12/12/2025 4:00:01 PM EST | |||
| 99.00 | 18.00 | 21.80 | 19.90 | % | 0.20 | 0 | 0 | 0.64 | 0.89 | 0.01 | -0.05 | 12/12/2025 4:00:01 PM EST | |||
| 100.00 | 17.10 | 20.90 | 19.00 | 11.30 | 0.00 | 0.00% | 0.19 | 0 | 30 | 0.62 | 0.87 | 0.01 | -0.06 | 12/4/2025 | 12/12/2025 4:00:01 PM EST |
| 101.00 | 16.20 | 20.10 | 18.15 | % | 0.18 | 0 | 0 | 0.61 | 0.87 | 0.01 | -0.06 | 12/12/2025 4:00:01 PM EST | |||
| 102.00 | 15.30 | 19.20 | 17.25 | % | 0.17 | 0 | 0 | 0.59 | 0.85 | 0.01 | -0.06 | 12/12/2025 4:00:01 PM EST | |||
| 103.00 | 14.50 | 18.30 | 16.40 | % | 0.16 | 0 | 0 | 0.59 | 0.84 | 0.01 | -0.06 | 12/12/2025 4:00:01 PM EST | |||
| 104.00 | 13.60 | 17.50 | 15.55 | % | 0.15 | 0 | 0 | 0.57 | 0.82 | 0.01 | -0.07 | 12/12/2025 4:00:01 PM EST | |||
| 105.00 | 12.80 | 16.70 | 14.75 | 13.06 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.56 | 0.81 | 0.02 | -0.07 | 12/11/2025 | 12/12/2025 4:00:01 PM EST |
| 106.00 | 12.00 | 15.90 | 13.95 | % | 0.13 | 0 | 0 | 0.55 | 0.79 | 0.02 | -0.07 | 12/12/2025 4:00:01 PM EST | |||
| 107.00 | 11.20 | 15.10 | 13.15 | 6.90 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.55 | 0.77 | 0.02 | -0.07 | 12/4/2025 | 12/12/2025 4:00:01 PM EST |
| 108.00 | 10.60 | 14.40 | 12.50 | % | 0.12 | 0 | 0 | 0.38 | 0.75 | 0.02 | -0.08 | 12/12/2025 4:00:01 PM EST | |||
| 109.00 | 9.70 | 13.70 | 11.70 | % | 0.11 | 0 | 0 | 0.37 | 0.73 | 0.02 | -0.08 | 12/12/2025 4:00:01 PM EST | |||
| 110.00 | 9.20 | 13.00 | 11.10 | 9.10 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.39 | 0.72 | 0.02 | -0.08 | 12/11/2025 | 12/12/2025 4:00:01 PM EST |
| 111.00 | 8.50 | 12.30 | 10.40 | % | 0.09 | 0 | 0 | 0.39 | 0.69 | 0.02 | -0.08 | 12/12/2025 4:00:01 PM EST | |||
| 112.00 | 8.20 | 11.10 | 9.65 | 4.80 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.39 | 0.67 | 0.02 | -0.08 | 12/9/2025 | 12/12/2025 4:00:01 PM EST |
| 113.00 | 7.50 | 10.40 | 8.95 | 5.65 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.38 | 0.65 | 0.02 | -0.08 | 12/10/2025 | 12/12/2025 4:00:01 PM EST |
| 114.00 | 6.80 | 10.00 | 8.40 | % | 0.07 | 0 | 0 | 0.39 | 0.63 | 0.02 | -0.08 | 12/12/2025 4:00:01 PM EST | |||
| 115.00 | 6.80 | 9.00 | 7.90 | 4.10 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.39 | 0.61 | 0.02 | -0.08 | 12/10/2025 | 12/12/2025 4:00:01 PM EST |
| 116.00 | 6.90 | 9.50 | 8.20 | 6.80 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.45 | 0.58 | 0.02 | -0.08 | 12/11/2025 | 12/12/2025 4:00:01 PM EST |
| 117.00 | 6.50 | 8.70 | 7.60 | 6.80 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.44 | 0.56 | 0.02 | -0.09 | 12/11/2025 | 12/12/2025 4:00:01 PM EST |
| 118.00 | 4.80 | 8.50 | 6.65 | % | 0.06 | 0 | 0 | 0.41 | 0.53 | 0.02 | -0.08 | 12/12/2025 4:00:01 PM EST | |||
| 119.00 | 4.20 | 7.80 | 6.00 | 6.00 | +3.20 | +114.29% | 0.05 | 5 | 7 | 0.40 | 0.51 | 0.02 | -0.08 | 12/12/2025 | 12/12/2025 4:00:01 PM EST |
| 120.00 | 4.60 | 6.20 | 5.40 | 6.47 | +1.32 | +25.64% | 0.05 | 4 | 23 | 0.39 | 0.48 | 0.02 | -0.08 | 12/12/2025 | 12/12/2025 4:00:01 PM EST |
| 121.00 | 4.50 | 6.60 | 5.55 | % | 0.05 | 0 | 0 | 0.42 | 0.46 | 0.02 | -0.08 | 12/12/2025 4:00:01 PM EST | |||
| 122.00 | 3.10 | 6.10 | 4.60 | % | 0.04 | 0 | 0 | 0.39 | 0.44 | 0.02 | -0.08 | 12/12/2025 4:00:01 PM EST | |||
| 123.00 | 2.75 | 5.70 | 4.23 | % | 0.03 | 0 | 0 | 0.39 | 0.41 | 0.02 | -0.08 | 12/12/2025 4:00:01 PM EST | |||
| 124.00 | 2.50 | 5.30 | 3.90 | % | 0.03 | 0 | 0 | 0.39 | 0.39 | 0.02 | -0.08 | 12/12/2025 4:00:01 PM EST | |||
| 125.00 | 2.05 | 5.00 | 3.53 | % | 0.03 | 0 | 0 | 0.38 | 0.36 | 0.02 | -0.08 | 12/12/2025 4:00:01 PM EST | |||
| 130.00 | 1.90 | 4.30 | 3.10 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.45 | 0.26 | 0.02 | -0.06 | 12/11/2025 | 12/12/2025 4:00:01 PM EST |
| 135.00 | 0.35 | 2.90 | 1.63 | % | 0.01 | 0 | 0 | 0.39 | 0.17 | 0.02 | -0.05 | 12/12/2025 4:00:01 PM EST | |||
| 140.00 | 0.05 | 2.15 | 1.10 | % | 0.01 | 0 | 0 | 0.38 | 0.10 | 0.01 | -0.03 | 12/12/2025 4:00:01 PM EST | |||
| 145.00 | 0.10 | 2.75 | 1.43 | % | 0.01 | 0 | 0 | 0.47 | 0.06 | 0.01 | -0.02 | 12/12/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 12/12/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 12/12/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.02 | 12/12/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.75 | -0.03 | 0.00 | -0.03 | 12/12/2025 4:00:01 PM EST | |||
| 94.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.72 | -0.06 | 0.01 | -0.04 | 12/12/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.61 | -0.07 | 0.01 | -0.04 | 12/12/2025 4:00:01 PM EST | |||
| 96.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.69 | -0.07 | 0.01 | -0.04 | 12/12/2025 4:00:01 PM EST | |||
| 97.00 | 0.05 | 2.55 | 1.30 | % | 0.01 | 0 | 0 | 0.47 | -0.09 | 0.01 | -0.05 | 12/12/2025 4:00:01 PM EST | |||
| 98.00 | 0.10 | 2.60 | 1.35 | % | 0.01 | 0 | 0 | 0.47 | -0.10 | 0.01 | -0.05 | 12/12/2025 4:00:01 PM EST | |||
| 99.00 | 0.20 | 2.65 | 1.43 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | -0.11 | 0.01 | -0.05 | 12/11/2025 | 12/12/2025 4:00:01 PM EST |
| 100.00 | 0.05 | 1.75 | 0.90 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.38 | -0.13 | 0.01 | -0.06 | 12/8/2025 | 12/12/2025 4:00:01 PM EST |
| 101.00 | 0.15 | 2.80 | 1.48 | % | 0.01 | 0 | 0 | 0.43 | -0.13 | 0.01 | -0.06 | 12/12/2025 4:00:01 PM EST | |||
| 102.00 | 0.10 | 2.90 | 1.50 | % | 0.01 | 0 | 0 | 0.41 | -0.15 | 0.01 | -0.06 | 12/12/2025 4:00:01 PM EST | |||
| 103.00 | 0.00 | 3.00 | 1.50 | 3.28 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.57 | -0.16 | 0.01 | -0.06 | 12/9/2025 | 12/12/2025 4:00:01 PM EST |
| 104.00 | 0.15 | 3.30 | 1.73 | % | 0.02 | 0 | 0 | 0.40 | -0.18 | 0.01 | -0.07 | 12/12/2025 4:00:01 PM EST | |||
| 105.00 | 0.30 | 2.90 | 1.60 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.38 | -0.19 | 0.02 | -0.07 | 12/10/2025 | 12/12/2025 4:00:01 PM EST |
| 106.00 | 0.30 | 3.20 | 1.75 | % | 0.02 | 0 | 0 | 0.37 | -0.21 | 0.02 | -0.07 | 12/12/2025 4:00:01 PM EST | |||
| 107.00 | 0.55 | 3.70 | 2.13 | % | 0.02 | 0 | 0 | 0.39 | -0.23 | 0.02 | -0.07 | 12/12/2025 4:00:01 PM EST | |||
| 108.00 | 0.75 | 3.80 | 2.28 | % | 0.02 | 0 | 0 | 0.39 | -0.25 | 0.02 | -0.08 | 12/12/2025 4:00:01 PM EST | |||
| 109.00 | 1.05 | 3.90 | 2.48 | % | 0.02 | 0 | 0 | 0.38 | -0.27 | 0.02 | -0.08 | 12/12/2025 4:00:01 PM EST | |||
| 110.00 | 2.15 | 4.70 | 3.43 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.44 | -0.28 | 0.02 | -0.08 | 12/11/2025 | 12/12/2025 4:00:01 PM EST |
| 111.00 | 1.65 | 4.50 | 3.08 | % | 0.03 | 0 | 0 | 0.38 | -0.31 | 0.02 | -0.08 | 12/12/2025 4:00:01 PM EST | |||
| 112.00 | 1.95 | 4.90 | 3.43 | % | 0.03 | 0 | 0 | 0.39 | -0.33 | 0.02 | -0.08 | 12/12/2025 4:00:01 PM EST | |||
| 113.00 | 2.40 | 4.90 | 3.65 | % | 0.03 | 0 | 0 | 0.38 | -0.35 | 0.02 | -0.08 | 12/12/2025 4:00:01 PM EST | |||
| 114.00 | 3.40 | 4.70 | 4.05 | % | 0.04 | 0 | 0 | 0.38 | -0.37 | 0.02 | -0.08 | 12/12/2025 4:00:01 PM EST | |||
| 115.00 | 4.00 | 6.60 | 5.30 | 4.80 | % | 0.05 | 1 | 0 | 0.43 | -0.39 | 0.02 | -0.08 | 12/12/2025 | 12/12/2025 4:00:01 PM EST | |
| 116.00 | 4.30 | 7.10 | 5.70 | % | 0.05 | 0 | 0 | 0.43 | -0.42 | 0.02 | -0.08 | 12/12/2025 4:00:01 PM EST | |||
| 117.00 | 4.30 | 7.10 | 5.70 | % | 0.05 | 0 | 0 | 0.39 | -0.44 | 0.02 | -0.09 | 12/12/2025 4:00:01 PM EST | |||
| 118.00 | 4.20 | 7.70 | 5.95 | % | 0.05 | 0 | 0 | 0.38 | -0.47 | 0.02 | -0.08 | 12/12/2025 4:00:01 PM EST | |||
| 119.00 | 5.10 | 8.60 | 6.85 | % | 0.06 | 0 | 0 | 0.40 | -0.49 | 0.02 | -0.08 | 12/12/2025 4:00:01 PM EST | |||
| 120.00 | 6.60 | 9.10 | 7.85 | % | 0.07 | 0 | 0 | 0.43 | -0.52 | 0.02 | -0.08 | 12/12/2025 4:00:01 PM EST | |||
| 121.00 | 6.20 | 9.20 | 7.70 | % | 0.06 | 0 | 0 | 0.38 | -0.54 | 0.02 | -0.08 | 12/12/2025 4:00:01 PM EST | |||
| 122.00 | 6.90 | 9.90 | 8.40 | % | 0.07 | 0 | 0 | 0.39 | -0.56 | 0.02 | -0.08 | 12/12/2025 4:00:01 PM EST | |||
| 123.00 | 7.70 | 10.50 | 9.10 | % | 0.07 | 0 | 0 | 0.39 | -0.59 | 0.02 | -0.08 | 12/12/2025 4:00:01 PM EST | |||
| 124.00 | 8.20 | 11.20 | 9.70 | % | 0.08 | 0 | 0 | 0.39 | -0.61 | 0.02 | -0.08 | 12/12/2025 4:00:01 PM EST | |||
| 125.00 | 8.90 | 11.90 | 10.40 | % | 0.08 | 0 | 0 | 0.38 | -0.64 | 0.02 | -0.08 | 12/12/2025 4:00:01 PM EST | |||
| 130.00 | 12.10 | 16.00 | 14.05 | % | 0.11 | 0 | 0 | 0.53 | -0.74 | 0.02 | -0.06 | 12/12/2025 4:00:01 PM EST | |||
| 135.00 | 16.30 | 20.20 | 18.25 | % | 0.14 | 0 | 0 | 0.56 | -0.83 | 0.02 | -0.05 | 12/12/2025 4:00:01 PM EST | |||
| 140.00 | 20.90 | 24.70 | 22.80 | % | 0.16 | 0 | 0 | 0.60 | -0.90 | 0.01 | -0.03 | 12/12/2025 4:00:01 PM EST | |||
| 145.00 | 25.60 | 29.50 | 27.55 | % | 0.19 | 0 | 0 | 0.65 | -0.94 | 0.01 | -0.02 | 12/12/2025 4:00:01 PM EST |