Options Chain for WHEATON PRECIOUS METALS CORP COM (WPM) - $132.30 as of 8/14/2026 7:08:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 52.50 | 56.60 | 54.55 | % | 0.68 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 85.00 | 47.70 | 51.60 | 49.65 | % | 0.58 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 8/14/2026 3:59:59 PM EST | |||
| 90.00 | 42.60 | 46.70 | 44.65 | % | 0.50 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.01 | 8/14/2026 3:59:59 PM EST | |||
| 95.00 | 38.10 | 41.80 | 39.95 | % | 0.42 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.01 | 8/14/2026 3:59:59 PM EST | |||
| 100.00 | 33.10 | 37.00 | 35.05 | % | 0.35 | 0 | 0 | 0.78 | 0.97 | 0.00 | -0.02 | 8/14/2026 3:59:59 PM EST | |||
| 105.00 | 28.60 | 32.30 | 30.45 | % | 0.29 | 0 | 0 | 0.71 | 0.94 | 0.01 | -0.03 | 8/14/2026 3:59:59 PM EST | |||
| 110.00 | 23.80 | 27.70 | 25.75 | % | 0.23 | 0 | 0 | 0.66 | 0.90 | 0.01 | -0.04 | 8/14/2026 3:59:59 PM EST | |||
| 115.00 | 19.50 | 23.40 | 21.45 | % | 0.19 | 0 | 0 | 0.61 | 0.85 | 0.01 | -0.06 | 8/14/2026 3:59:59 PM EST | |||
| 120.00 | 15.50 | 19.60 | 17.55 | % | 0.15 | 0 | 0 | 0.44 | 0.78 | 0.01 | -0.07 | 8/14/2026 3:59:59 PM EST | |||
| 121.00 | 15.00 | 18.80 | 16.90 | % | 0.14 | 0 | 0 | 0.45 | 0.77 | 0.01 | -0.08 | 8/14/2026 3:59:59 PM EST | |||
| 122.00 | 14.10 | 18.10 | 16.10 | % | 0.13 | 0 | 0 | 0.44 | 0.75 | 0.01 | -0.08 | 8/14/2026 3:59:59 PM EST | |||
| 123.00 | 13.40 | 17.50 | 15.45 | % | 0.13 | 0 | 0 | 0.44 | 0.73 | 0.01 | -0.08 | 8/14/2026 3:59:59 PM EST | |||
| 124.00 | 12.80 | 16.80 | 14.80 | % | 0.12 | 0 | 0 | 0.45 | 0.72 | 0.02 | -0.08 | 8/14/2026 3:59:59 PM EST | |||
| 125.00 | 12.10 | 16.30 | 14.20 | % | 0.11 | 0 | 0 | 0.45 | 0.70 | 0.02 | -0.09 | 8/14/2026 3:59:59 PM EST | |||
| 126.00 | 11.60 | 15.50 | 13.55 | % | 0.11 | 0 | 0 | 0.45 | 0.68 | 0.02 | -0.09 | 8/14/2026 3:59:59 PM EST | |||
| 127.00 | 11.80 | 14.90 | 13.35 | % | 0.11 | 0 | 0 | 0.47 | 0.67 | 0.02 | -0.09 | 8/14/2026 3:59:59 PM EST | |||
| 128.00 | 11.20 | 14.50 | 12.85 | % | 0.10 | 0 | 0 | 0.48 | 0.65 | 0.02 | -0.09 | 8/14/2026 3:59:59 PM EST | |||
| 129.00 | 10.30 | 13.90 | 12.10 | % | 0.09 | 0 | 0 | 0.47 | 0.63 | 0.02 | -0.09 | 8/14/2026 3:59:59 PM EST | |||
| 130.00 | 9.90 | 13.30 | 11.60 | % | 0.09 | 0 | 0 | 0.47 | 0.62 | 0.02 | -0.09 | 8/14/2026 3:59:59 PM EST | |||
| 131.00 | 9.50 | 12.80 | 11.15 | % | 0.09 | 0 | 0 | 0.48 | 0.60 | 0.02 | -0.10 | 8/14/2026 3:59:59 PM EST | |||
| 132.00 | 8.90 | 12.30 | 10.60 | % | 0.08 | 0 | 0 | 0.47 | 0.58 | 0.02 | -0.10 | 8/14/2026 3:59:59 PM EST | |||
| 133.00 | 8.30 | 11.50 | 9.90 | % | 0.07 | 0 | 0 | 0.46 | 0.56 | 0.02 | -0.10 | 8/14/2026 3:59:59 PM EST | |||
| 134.00 | 7.90 | 11.40 | 9.65 | % | 0.07 | 0 | 0 | 0.47 | 0.55 | 0.02 | -0.10 | 8/14/2026 3:59:59 PM EST | |||
| 135.00 | 7.50 | 9.10 | 8.30 | 7.65 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.43 | 0.53 | 0.02 | -0.10 | 8/13/2026 | 8/14/2026 3:59:59 PM EST |
| 136.00 | 7.00 | 9.90 | 8.45 | 8.70 | % | 0.06 | 1 | 0 | 0.46 | 0.51 | 0.02 | -0.10 | 8/14/2026 | 8/14/2026 3:59:59 PM EST | |
| 137.00 | 6.40 | 10.00 | 8.20 | % | 0.06 | 0 | 0 | 0.47 | 0.50 | 0.02 | -0.10 | 8/14/2026 3:59:59 PM EST | |||
| 138.00 | 5.40 | 9.60 | 7.50 | % | 0.05 | 0 | 0 | 0.45 | 0.48 | 0.02 | -0.10 | 8/14/2026 3:59:59 PM EST | |||
| 139.00 | 5.10 | 9.20 | 7.15 | % | 0.05 | 0 | 0 | 0.46 | 0.46 | 0.02 | -0.10 | 8/14/2026 3:59:59 PM EST | |||
| 140.00 | 5.30 | 8.70 | 7.00 | % | 0.05 | 0 | 0 | 0.47 | 0.45 | 0.02 | -0.10 | 8/14/2026 3:59:59 PM EST | |||
| 141.00 | 5.00 | 8.40 | 6.70 | % | 0.05 | 0 | 0 | 0.47 | 0.43 | 0.02 | -0.10 | 8/14/2026 3:59:59 PM EST | |||
| 142.00 | 4.50 | 8.10 | 6.30 | % | 0.04 | 0 | 0 | 0.47 | 0.41 | 0.02 | -0.10 | 8/14/2026 3:59:59 PM EST | |||
| 143.00 | 4.50 | 7.70 | 6.10 | % | 0.04 | 0 | 0 | 0.47 | 0.40 | 0.02 | -0.10 | 8/14/2026 3:59:59 PM EST | |||
| 144.00 | 4.10 | 7.30 | 5.70 | % | 0.04 | 0 | 0 | 0.47 | 0.38 | 0.02 | -0.09 | 8/14/2026 3:59:59 PM EST | |||
| 145.00 | 3.90 | 7.00 | 5.45 | 5.00 | % | 0.04 | 1 | 0 | 0.47 | 0.37 | 0.02 | -0.09 | 8/14/2026 | 8/14/2026 3:59:59 PM EST | |
| 146.00 | 3.10 | 6.70 | 4.90 | % | 0.03 | 0 | 0 | 0.46 | 0.35 | 0.02 | -0.09 | 8/14/2026 3:59:59 PM EST | |||
| 147.00 | 3.50 | 6.60 | 5.05 | % | 0.03 | 0 | 0 | 0.48 | 0.34 | 0.02 | -0.09 | 8/14/2026 3:59:59 PM EST | |||
| 148.00 | 3.20 | 6.30 | 4.75 | % | 0.03 | 0 | 0 | 0.48 | 0.33 | 0.02 | -0.09 | 8/14/2026 3:59:59 PM EST | |||
| 149.00 | 2.00 | 6.00 | 4.00 | % | 0.03 | 0 | 0 | 0.45 | 0.31 | 0.02 | -0.09 | 8/14/2026 3:59:59 PM EST | |||
| 150.00 | 2.90 | 5.80 | 4.35 | % | 0.03 | 0 | 0 | 0.49 | 0.30 | 0.02 | -0.09 | 8/14/2026 3:59:59 PM EST | |||
| 155.00 | 1.25 | 4.80 | 3.03 | % | 0.02 | 0 | 0 | 0.46 | 0.24 | 0.01 | -0.08 | 8/14/2026 3:59:59 PM EST | |||
| 160.00 | 1.35 | 4.00 | 2.68 | % | 0.02 | 0 | 0 | 0.50 | 0.19 | 0.01 | -0.07 | 8/14/2026 3:59:59 PM EST | |||
| 165.00 | 0.85 | 3.50 | 2.18 | % | 0.01 | 0 | 0 | 0.51 | 0.15 | 0.01 | -0.06 | 8/14/2026 3:59:59 PM EST | |||
| 170.00 | 0.50 | 3.20 | 1.85 | % | 0.01 | 0 | 0 | 0.52 | 0.12 | 0.01 | -0.05 | 8/14/2026 3:59:59 PM EST | |||
| 175.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.69 | 0.08 | 0.01 | -0.04 | 8/14/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 8/14/2026 3:59:59 PM EST | |||
| 90.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.94 | -0.01 | 0.00 | -0.01 | 8/14/2026 3:59:59 PM EST | |||
| 95.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.01 | 8/14/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.76 | -0.03 | 0.00 | -0.02 | 8/14/2026 3:59:59 PM EST | |||
| 105.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.70 | -0.06 | 0.01 | -0.03 | 8/14/2026 3:59:59 PM EST | |||
| 110.00 | 0.25 | 1.50 | 0.88 | % | 0.01 | 0 | 0 | 0.41 | -0.10 | 0.01 | -0.04 | 8/14/2026 3:59:59 PM EST | |||
| 115.00 | 0.00 | 3.60 | 1.80 | % | 0.02 | 0 | 0 | 0.59 | -0.15 | 0.01 | -0.06 | 8/14/2026 3:59:59 PM EST | |||
| 120.00 | 1.50 | 4.70 | 3.10 | % | 0.03 | 0 | 0 | 0.45 | -0.22 | 0.01 | -0.07 | 8/14/2026 3:59:59 PM EST | |||
| 121.00 | 1.30 | 4.90 | 3.10 | % | 0.03 | 0 | 0 | 0.43 | -0.23 | 0.01 | -0.08 | 8/14/2026 3:59:59 PM EST | |||
| 122.00 | 2.70 | 5.30 | 4.00 | % | 0.03 | 0 | 0 | 0.47 | -0.25 | 0.01 | -0.08 | 8/14/2026 3:59:59 PM EST | |||
| 123.00 | 2.50 | 5.70 | 4.10 | % | 0.03 | 0 | 0 | 0.46 | -0.27 | 0.01 | -0.08 | 8/14/2026 3:59:59 PM EST | |||
| 124.00 | 2.05 | 6.00 | 4.03 | % | 0.03 | 0 | 0 | 0.43 | -0.28 | 0.02 | -0.08 | 8/14/2026 3:59:59 PM EST | |||
| 125.00 | 2.65 | 6.40 | 4.53 | % | 0.04 | 0 | 0 | 0.45 | -0.30 | 0.02 | -0.09 | 8/14/2026 3:59:59 PM EST | |||
| 126.00 | 2.90 | 6.70 | 4.80 | % | 0.04 | 0 | 0 | 0.44 | -0.32 | 0.02 | -0.09 | 8/14/2026 3:59:59 PM EST | |||
| 127.00 | 4.10 | 7.20 | 5.65 | % | 0.04 | 0 | 0 | 0.47 | -0.33 | 0.02 | -0.09 | 8/14/2026 3:59:59 PM EST | |||
| 128.00 | 4.20 | 7.60 | 5.90 | % | 0.05 | 0 | 0 | 0.46 | -0.35 | 0.02 | -0.09 | 8/14/2026 3:59:59 PM EST | |||
| 129.00 | 4.30 | 8.00 | 6.15 | % | 0.05 | 0 | 0 | 0.45 | -0.37 | 0.02 | -0.09 | 8/14/2026 3:59:59 PM EST | |||
| 130.00 | 4.60 | 8.50 | 6.55 | % | 0.05 | 0 | 0 | 0.45 | -0.38 | 0.02 | -0.09 | 8/14/2026 3:59:59 PM EST | |||
| 131.00 | 5.90 | 9.00 | 7.45 | % | 0.06 | 0 | 0 | 0.47 | -0.40 | 0.02 | -0.10 | 8/14/2026 3:59:59 PM EST | |||
| 132.00 | 6.00 | 9.40 | 7.70 | % | 0.06 | 0 | 0 | 0.46 | -0.42 | 0.02 | -0.10 | 8/14/2026 3:59:59 PM EST | |||
| 133.00 | 6.20 | 9.90 | 8.05 | % | 0.06 | 0 | 0 | 0.46 | -0.44 | 0.02 | -0.10 | 8/14/2026 3:59:59 PM EST | |||
| 134.00 | 7.40 | 10.50 | 8.95 | % | 0.07 | 0 | 0 | 0.48 | -0.45 | 0.02 | -0.10 | 8/14/2026 3:59:59 PM EST | |||
| 135.00 | 7.50 | 11.00 | 9.25 | % | 0.07 | 0 | 0 | 0.46 | -0.47 | 0.02 | -0.10 | 8/14/2026 3:59:59 PM EST | |||
| 136.00 | 7.70 | 11.60 | 9.65 | % | 0.07 | 0 | 0 | 0.46 | -0.49 | 0.02 | -0.10 | 8/14/2026 3:59:59 PM EST | |||
| 137.00 | 8.40 | 12.10 | 10.25 | % | 0.07 | 0 | 0 | 0.46 | -0.50 | 0.02 | -0.10 | 8/14/2026 3:59:59 PM EST | |||
| 138.00 | 9.60 | 12.70 | 11.15 | % | 0.08 | 0 | 0 | 0.48 | -0.52 | 0.02 | -0.10 | 8/14/2026 3:59:59 PM EST | |||
| 139.00 | 10.00 | 13.30 | 11.65 | % | 0.08 | 0 | 0 | 0.47 | -0.54 | 0.02 | -0.10 | 8/14/2026 3:59:59 PM EST | |||
| 140.00 | 10.00 | 13.90 | 11.95 | % | 0.09 | 0 | 0 | 0.46 | -0.55 | 0.02 | -0.10 | 8/14/2026 3:59:59 PM EST | |||
| 141.00 | 11.00 | 14.60 | 12.80 | % | 0.09 | 0 | 0 | 0.47 | -0.57 | 0.02 | -0.10 | 8/14/2026 3:59:59 PM EST | |||
| 142.00 | 11.60 | 15.20 | 13.40 | % | 0.09 | 0 | 0 | 0.47 | -0.59 | 0.02 | -0.10 | 8/14/2026 3:59:59 PM EST | |||
| 143.00 | 12.20 | 15.90 | 14.05 | % | 0.10 | 0 | 0 | 0.46 | -0.60 | 0.02 | -0.10 | 8/14/2026 3:59:59 PM EST | |||
| 144.00 | 12.90 | 16.50 | 14.70 | % | 0.10 | 0 | 0 | 0.46 | -0.62 | 0.02 | -0.09 | 8/14/2026 3:59:59 PM EST | |||
| 145.00 | 13.70 | 17.30 | 15.50 | % | 0.11 | 0 | 0 | 0.47 | -0.63 | 0.02 | -0.09 | 8/14/2026 3:59:59 PM EST | |||
| 146.00 | 14.90 | 17.90 | 16.40 | % | 0.11 | 0 | 0 | 0.48 | -0.65 | 0.02 | -0.09 | 8/14/2026 3:59:59 PM EST | |||
| 147.00 | 14.70 | 18.70 | 16.70 | % | 0.11 | 0 | 0 | 0.45 | -0.66 | 0.02 | -0.09 | 8/14/2026 3:59:59 PM EST | |||
| 148.00 | 15.30 | 19.40 | 17.35 | % | 0.12 | 0 | 0 | 0.45 | -0.67 | 0.02 | -0.09 | 8/14/2026 3:59:59 PM EST | |||
| 149.00 | 16.20 | 20.10 | 18.15 | % | 0.12 | 0 | 0 | 0.45 | -0.69 | 0.02 | -0.09 | 8/14/2026 3:59:59 PM EST | |||
| 150.00 | 17.40 | 21.00 | 19.20 | % | 0.13 | 0 | 0 | 0.47 | -0.70 | 0.02 | -0.09 | 8/14/2026 3:59:59 PM EST | |||
| 155.00 | 21.10 | 25.00 | 23.05 | % | 0.15 | 0 | 0 | 0.45 | -0.76 | 0.01 | -0.08 | 8/14/2026 3:59:59 PM EST | |||
| 160.00 | 25.10 | 29.10 | 27.10 | % | 0.17 | 0 | 0 | 0.61 | -0.81 | 0.01 | -0.07 | 8/14/2026 3:59:59 PM EST | |||
| 165.00 | 29.70 | 33.70 | 31.70 | % | 0.19 | 0 | 0 | 0.64 | -0.85 | 0.01 | -0.06 | 8/14/2026 3:59:59 PM EST | |||
| 170.00 | 34.80 | 38.50 | 36.65 | % | 0.22 | 0 | 0 | 0.68 | -0.88 | 0.01 | -0.05 | 8/14/2026 3:59:59 PM EST | |||
| 175.00 | 39.50 | 43.30 | 41.40 | % | 0.24 | 0 | 0 | 0.69 | -0.92 | 0.01 | -0.04 | 8/14/2026 3:59:59 PM EST |