Options Chain for WHEATON PRECIOUS METALS CORP COM (WPM) - $156.02 as of 8/26/2026 9:56:51 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 | 99.10 | 103.30 | 101.20 | % | 1.84 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:56 PM EST | |||
| 60.00 | 94.30 | 98.40 | 96.35 | % | 1.61 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:56 PM EST | |||
| 65.00 | 89.80 | 93.40 | 91.60 | % | 1.41 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:56 PM EST | |||
| 70.00 | 84.90 | 88.20 | 86.55 | 62.16 | 0.00 | 0.00% | 1.24 | 0 | 2 | 1.57 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/26/2026 3:59:56 PM EST |
| 75.00 | 79.90 | 83.20 | 81.55 | % | 1.09 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:56 PM EST | |||
| 80.00 | 74.90 | 78.30 | 76.60 | 53.50 | 0.00 | 0.00% | 0.96 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/26/2026 3:59:56 PM EST |
| 85.00 | 70.00 | 73.30 | 71.65 | 46.96 | 0.00 | 0.00% | 0.84 | 0 | 8 | 1.24 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/26/2026 3:59:56 PM EST |
| 90.00 | 65.10 | 68.40 | 66.75 | 57.38 | 0.00 | 0.00% | 0.74 | 0 | 9 | 1.14 | 1.00 | 0.00 | -0.01 | 8/19/2026 | 8/26/2026 3:59:56 PM EST |
| 95.00 | 59.90 | 63.50 | 61.70 | 18.87 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.06 | 1.00 | 0.00 | -0.01 | 8/3/2026 | 8/26/2026 3:59:56 PM EST |
| 100.00 | 55.20 | 58.50 | 56.85 | 27.00 | 0.00 | 0.00% | 0.57 | 0 | 5 | 0.98 | 0.99 | 0.00 | -0.02 | 8/6/2026 | 8/26/2026 3:59:56 PM EST |
| 105.00 | 50.30 | 53.70 | 52.00 | 32.03 | 0.00 | 0.00% | 0.50 | 0 | 10 | 0.91 | 0.99 | 0.00 | -0.02 | 8/12/2026 | 8/26/2026 3:59:56 PM EST |
| 110.00 | 46.40 | 48.80 | 47.60 | 52.20 | 0.00 | 0.00% | 0.43 | 0 | 17 | 0.81 | 0.98 | 0.00 | -0.03 | 8/25/2026 | 8/26/2026 3:59:56 PM EST |
| 115.00 | 41.30 | 43.80 | 42.55 | 49.35 | 0.00 | 0.00% | 0.37 | 0 | 37 | 0.70 | 0.96 | 0.00 | -0.04 | 8/25/2026 | 8/26/2026 3:59:56 PM EST |
| 120.00 | 37.10 | 39.10 | 38.10 | 38.60 | 0.00 | 0.00% | 0.32 | 0 | 137 | 0.51 | 0.94 | 0.00 | -0.05 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 125.00 | 32.00 | 34.90 | 33.45 | 34.20 | 0.00 | 0.00% | 0.27 | 0 | 91 | 0.49 | 0.91 | 0.01 | -0.07 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 130.00 | 28.20 | 30.80 | 29.50 | 33.50 | 0.00 | 0.00% | 0.23 | 0 | 101 | 0.51 | 0.87 | 0.01 | -0.08 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 135.00 | 24.20 | 26.80 | 25.50 | 25.14 | 0.00 | 0.00% | 0.19 | 0 | 237 | 0.51 | 0.82 | 0.01 | -0.09 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 140.00 | 20.80 | 22.40 | 21.60 | 27.53 | 0.00 | 0.00% | 0.15 | 0 | 184 | 0.49 | 0.77 | 0.01 | -0.11 | 8/25/2026 | 8/26/2026 3:59:56 PM EST |
| 145.00 | 17.40 | 18.70 | 18.05 | 18.17 | 0.00 | 0.00% | 0.12 | 0 | 123 | 0.48 | 0.71 | 0.01 | -0.12 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 150.00 | 13.90 | 16.40 | 15.15 | 15.23 | 0.00 | 0.00% | 0.10 | 0 | 218 | 0.49 | 0.64 | 0.01 | -0.12 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 155.00 | 11.50 | 13.00 | 12.25 | 12.75 | 0.00 | 0.00% | 0.08 | 0 | 328 | 0.47 | 0.57 | 0.01 | -0.13 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 160.00 | 9.60 | 10.50 | 10.05 | 10.60 | 0.00 | 0.00% | 0.06 | 0 | 208 | 0.48 | 0.50 | 0.01 | -0.13 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 165.00 | 8.00 | 8.70 | 8.35 | 8.25 | 0.00 | 0.00% | 0.05 | 0 | 213 | 0.49 | 0.44 | 0.01 | -0.12 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 170.00 | 6.50 | 7.10 | 6.80 | 7.00 | 0.00 | 0.00% | 0.04 | 0 | 108 | 0.49 | 0.38 | 0.01 | -0.12 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 175.00 | 5.20 | 6.80 | 6.00 | 5.49 | 0.00 | 0.00% | 0.03 | 0 | 512 | 0.52 | 0.32 | 0.01 | -0.11 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 180.00 | 4.10 | 4.70 | 4.40 | 4.52 | 0.00 | 0.00% | 0.02 | 0 | 99 | 0.50 | 0.27 | 0.01 | -0.10 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 185.00 | 3.00 | 4.00 | 3.50 | 4.42 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.50 | 0.23 | 0.01 | -0.09 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 190.00 | 2.10 | 3.30 | 2.70 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.50 | 0.19 | 0.01 | -0.09 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 195.00 | 2.15 | 2.85 | 2.50 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.53 | 0.16 | 0.01 | -0.07 | 8/25/2026 | 8/26/2026 3:59:56 PM EST |
| 200.00 | 1.75 | 2.45 | 2.10 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.54 | 0.13 | 0.01 | -0.07 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 210.00 | 1.15 | 1.75 | 1.45 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.56 | 0.08 | 0.01 | -0.05 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 220.00 | 0.75 | 1.70 | 1.23 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 123 | 0.59 | 0.05 | 0.00 | -0.03 | 8/25/2026 | 8/26/2026 3:59:56 PM EST |
| 230.00 | 0.35 | 1.05 | 0.70 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.58 | 0.03 | 0.00 | -0.02 | 8/26/2026 | 8/26/2026 3:59:56 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 | 1.95 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:56 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:56 PM EST | |||
| 65.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:56 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/26/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.55 | 0.28 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/26/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.92 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/26/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 253 | 0.84 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.79 | 0.00 | 0.00 | -0.01 | 8/24/2026 | 8/26/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 0.45 | 0.23 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.74 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/26/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 344 | 0.63 | -0.01 | 0.00 | -0.02 | 8/25/2026 | 8/26/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.63 | -0.01 | 0.00 | -0.02 | 8/25/2026 | 8/26/2026 3:59:56 PM EST |
| 110.00 | 0.05 | 0.60 | 0.33 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.49 | -0.02 | 0.00 | -0.03 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 115.00 | 0.30 | 0.85 | 0.58 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.51 | -0.04 | 0.00 | -0.04 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 120.00 | 0.35 | 1.25 | 0.80 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 596 | 0.48 | -0.06 | 0.00 | -0.05 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 125.00 | 0.95 | 1.70 | 1.33 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 167 | 0.49 | -0.09 | 0.01 | -0.07 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 130.00 | 1.90 | 2.35 | 2.13 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 319 | 0.50 | -0.13 | 0.01 | -0.08 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 135.00 | 2.85 | 3.50 | 3.18 | 2.95 | 0.00 | 0.00% | 0.02 | 0 | 58 | 0.50 | -0.18 | 0.01 | -0.09 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 140.00 | 4.00 | 4.60 | 4.30 | 4.31 | 0.00 | 0.00% | 0.03 | 0 | 278 | 0.49 | -0.23 | 0.01 | -0.11 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 145.00 | 5.90 | 6.30 | 6.10 | 5.93 | 0.00 | 0.00% | 0.04 | 0 | 576 | 0.50 | -0.29 | 0.01 | -0.12 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 150.00 | 8.00 | 8.30 | 8.15 | 7.94 | 0.00 | 0.00% | 0.05 | 0 | 71 | 0.50 | -0.36 | 0.01 | -0.12 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 155.00 | 10.40 | 10.70 | 10.55 | 10.50 | 0.00 | 0.00% | 0.07 | 0 | 363 | 0.51 | -0.43 | 0.01 | -0.13 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 160.00 | 12.70 | 13.70 | 13.20 | 13.40 | 0.00 | 0.00% | 0.08 | 0 | 311 | 0.50 | -0.50 | 0.01 | -0.13 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 165.00 | 15.10 | 17.00 | 16.05 | 13.00 | 0.00 | 0.00% | 0.10 | 0 | 60 | 0.50 | -0.56 | 0.01 | -0.12 | 8/25/2026 | 8/26/2026 3:59:56 PM EST |
| 170.00 | 18.90 | 20.30 | 19.60 | 18.07 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.51 | -0.62 | 0.01 | -0.12 | 8/24/2026 | 8/26/2026 3:59:56 PM EST |
| 175.00 | 22.30 | 24.00 | 23.15 | 21.00 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.50 | -0.68 | 0.01 | -0.11 | 8/24/2026 | 8/26/2026 3:59:56 PM EST |
| 180.00 | 26.30 | 28.80 | 27.55 | % | 0.15 | 0 | 0 | 0.53 | -0.73 | 0.01 | -0.10 | 8/26/2026 3:59:56 PM EST | |||
| 185.00 | 30.50 | 32.20 | 31.35 | % | 0.17 | 0 | 0 | 0.52 | -0.77 | 0.01 | -0.09 | 8/26/2026 3:59:56 PM EST | |||
| 190.00 | 34.70 | 36.50 | 35.60 | % | 0.19 | 0 | 0 | 0.51 | -0.81 | 0.01 | -0.09 | 8/26/2026 3:59:56 PM EST | |||
| 195.00 | 39.10 | 41.00 | 40.05 | % | 0.21 | 0 | 0 | 0.58 | -0.84 | 0.01 | -0.07 | 8/26/2026 3:59:56 PM EST | |||
| 200.00 | 43.80 | 46.40 | 45.10 | 42.40 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.59 | -0.87 | 0.01 | -0.07 | 8/24/2026 | 8/26/2026 3:59:56 PM EST |
| 210.00 | 53.20 | 56.00 | 54.60 | % | 0.26 | 0 | 0 | 0.71 | -0.92 | 0.01 | -0.05 | 8/26/2026 3:59:56 PM EST | |||
| 220.00 | 62.60 | 65.80 | 64.20 | % | 0.29 | 0 | 0 | 0.64 | -0.95 | 0.00 | -0.03 | 8/26/2026 3:59:56 PM EST | |||
| 230.00 | 72.40 | 75.60 | 74.00 | % | 0.32 | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.02 | 8/26/2026 3:59:56 PM EST |