Options Chain for WHEATON PRECIOUS METALS CORP COM (WPM) - $95.57 as of 8/22/2025 8:53:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 45.20 | 46.60 | 45.90 | % | 0.92 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 55.00 | 40.10 | 41.50 | 40.80 | % | 0.74 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 60.00 | 35.20 | 36.70 | 35.95 | % | 0.60 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 65.00 | 30.20 | 31.50 | 30.85 | % | 0.47 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 70.00 | 25.30 | 26.80 | 26.05 | 24.80 | 0.00 | 0.00% | 0.37 | 0 | 8 | 0.63 | 0.99 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 75.00 | 20.50 | 22.00 | 21.25 | 26.80 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.54 | 0.97 | 0.01 | -0.02 | 8/8/2025 | 8/22/2025 3:59:48 PM EST |
| 80.00 | 15.80 | 17.30 | 16.55 | 14.98 | 0.00 | 0.00% | 0.21 | 0 | 22 | 0.47 | 0.92 | 0.01 | -0.03 | 8/15/2025 | 8/22/2025 3:59:48 PM EST |
| 85.00 | 12.10 | 12.30 | 12.20 | 12.37 | +1.97 | +18.95% | 0.14 | 1 | 13 | 0.33 | 0.84 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 90.00 | 8.30 | 8.50 | 8.40 | 8.40 | +0.70 | +9.10% | 0.09 | 20 | 523 | 0.32 | 0.72 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 95.00 | 5.20 | 5.50 | 5.35 | 5.48 | +0.58 | +11.84% | 0.06 | 19 | 530 | 0.32 | 0.56 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 100.00 | 3.10 | 3.30 | 3.20 | 3.10 | +0.22 | +7.64% | 0.03 | 265 | 565 | 0.32 | 0.40 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 105.00 | 1.75 | 1.95 | 1.85 | 1.94 | +0.22 | +12.80% | 0.02 | 1 | 203 | 0.32 | 0.27 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 110.00 | 0.95 | 1.15 | 1.05 | 1.01 | +0.04 | +4.13% | 0.01 | 8 | 354 | 0.33 | 0.17 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 115.00 | 0.50 | 0.65 | 0.58 | 0.62 | +0.07 | +12.73% | 0.01 | 7 | 32 | 0.34 | 0.10 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 120.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.37 | 0.06 | 0.01 | -0.01 | 8/18/2025 | 8/22/2025 3:59:48 PM EST |
| 125.00 | 0.00 | 0.40 | 0.20 | 0.17 | -0.05 | -22.73% | 0.00 | 5 | 7 | 0.42 | 0.03 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | 0.02 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:48 PM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 1 | 1 | 0.45 | 0.01 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:48 PM EST |
| 55.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 65.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 70.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 75.00 | 0.00 | 0.50 | 0.25 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.45 | -0.03 | 0.01 | -0.02 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 80.00 | 0.45 | 0.55 | 0.50 | 0.46 | -0.21 | -31.35% | 0.01 | 3 | 595 | 0.35 | -0.08 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 85.00 | 1.05 | 1.20 | 1.13 | 1.04 | -0.35 | -25.18% | 0.01 | 38 | 428 | 0.34 | -0.16 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 90.00 | 2.20 | 2.35 | 2.28 | 2.20 | -0.54 | -19.71% | 0.03 | 6 | 416 | 0.33 | -0.28 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 95.00 | 4.10 | 4.30 | 4.20 | 4.15 | -0.75 | -15.31% | 0.04 | 12 | 525 | 0.32 | -0.44 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 100.00 | 6.90 | 7.20 | 7.05 | 7.00 | -2.20 | -23.92% | 0.07 | 3 | 178 | 0.32 | -0.60 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 105.00 | 10.60 | 10.90 | 10.75 | 10.47 | -1.73 | -14.18% | 0.10 | 2 | 6 | 0.33 | -0.73 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 110.00 | 14.80 | 15.20 | 15.00 | 15.00 | +0.25 | +1.70% | 0.14 | 5 | 2 | 0.34 | -0.83 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 115.00 | 19.00 | 20.10 | 19.55 | % | 0.17 | 0 | 0 | 0.45 | -0.90 | 0.01 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 120.00 | 23.80 | 25.30 | 24.55 | % | 0.20 | 0 | 0 | 0.49 | -0.94 | 0.01 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 125.00 | 28.20 | 30.40 | 29.30 | % | 0.23 | 0 | 0 | 0.59 | -0.97 | 0.01 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 130.00 | 33.80 | 35.30 | 34.55 | % | 0.27 | 0 | 0 | 0.60 | -0.98 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 135.00 | 38.80 | 40.30 | 39.55 | % | 0.29 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 140.00 | 43.80 | 45.30 | 44.55 | % | 0.32 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST |