Options Chain for WHEATON PRECIOUS METALS CORP COM (WPM) - $150.98 as of 9/11/2026 1:48:02 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 | 72.60 | 75.60 | 74.10 | % | 0.93 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 9/11/2026 1:59:00 PM EST | |||
| 85.00 | 67.40 | 70.70 | 69.05 | % | 0.81 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 9/11/2026 1:59:00 PM EST | |||
| 90.00 | 62.70 | 65.70 | 64.20 | % | 0.71 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 9/11/2026 1:59:00 PM EST | |||
| 95.00 | 57.60 | 60.80 | 59.20 | % | 0.62 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 9/11/2026 1:59:00 PM EST | |||
| 100.00 | 52.70 | 55.80 | 54.25 | % | 0.54 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.02 | 9/11/2026 1:59:00 PM EST | |||
| 105.00 | 48.00 | 51.00 | 49.50 | % | 0.47 | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.03 | 9/11/2026 1:59:00 PM EST | |||
| 110.00 | 43.20 | 46.10 | 44.65 | % | 0.41 | 0 | 0 | 0.74 | 0.97 | 0.00 | -0.04 | 9/11/2026 1:59:00 PM EST | |||
| 115.00 | 38.50 | 41.40 | 39.95 | % | 0.35 | 0 | 0 | 0.69 | 0.95 | 0.00 | -0.05 | 9/11/2026 1:59:00 PM EST | |||
| 120.00 | 33.70 | 36.80 | 35.25 | % | 0.29 | 0 | 0 | 0.65 | 0.92 | 0.00 | -0.06 | 9/11/2026 1:59:00 PM EST | |||
| 125.00 | 29.30 | 32.40 | 30.85 | % | 0.25 | 0 | 0 | 0.61 | 0.89 | 0.01 | -0.07 | 9/11/2026 1:59:00 PM EST | |||
| 130.00 | 25.50 | 28.20 | 26.85 | % | 0.21 | 0 | 0 | 0.48 | 0.85 | 0.01 | -0.09 | 9/11/2026 1:59:00 PM EST | |||
| 135.00 | 21.60 | 24.30 | 22.95 | % | 0.17 | 0 | 0 | 0.48 | 0.80 | 0.01 | -0.10 | 9/11/2026 1:59:00 PM EST | |||
| 138.00 | 19.50 | 22.10 | 20.80 | % | 0.15 | 0 | 0 | 0.50 | 0.77 | 0.01 | -0.11 | 9/11/2026 1:59:00 PM EST | |||
| 139.00 | 18.80 | 21.40 | 20.10 | % | 0.14 | 0 | 0 | 0.50 | 0.75 | 0.01 | -0.11 | 9/11/2026 1:59:00 PM EST | |||
| 140.00 | 18.10 | 20.80 | 19.45 | % | 0.14 | 0 | 0 | 0.50 | 0.74 | 0.01 | -0.11 | 9/11/2026 1:59:00 PM EST | |||
| 141.00 | 17.50 | 20.10 | 18.80 | % | 0.13 | 0 | 0 | 0.50 | 0.73 | 0.01 | -0.11 | 9/11/2026 1:59:00 PM EST | |||
| 142.00 | 16.60 | 19.50 | 18.05 | % | 0.13 | 0 | 0 | 0.50 | 0.72 | 0.01 | -0.11 | 9/11/2026 1:59:00 PM EST | |||
| 143.00 | 16.50 | 18.80 | 17.65 | % | 0.12 | 0 | 0 | 0.50 | 0.70 | 0.01 | -0.11 | 9/11/2026 1:59:00 PM EST | |||
| 144.00 | 15.60 | 18.20 | 16.90 | % | 0.12 | 0 | 0 | 0.50 | 0.69 | 0.01 | -0.12 | 9/11/2026 1:59:00 PM EST | |||
| 145.00 | 15.20 | 17.60 | 16.40 | % | 0.11 | 0 | 0 | 0.50 | 0.68 | 0.01 | -0.12 | 9/11/2026 1:59:00 PM EST | |||
| 146.00 | 14.60 | 17.10 | 15.85 | % | 0.11 | 0 | 0 | 0.50 | 0.66 | 0.01 | -0.12 | 9/11/2026 1:59:00 PM EST | |||
| 147.00 | 14.00 | 16.50 | 15.25 | 14.47 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.50 | 0.65 | 0.01 | -0.12 | 9/10/2026 | 9/11/2026 1:59:00 PM EST |
| 148.00 | 13.40 | 15.90 | 14.65 | % | 0.10 | 0 | 0 | 0.50 | 0.64 | 0.01 | -0.12 | 9/11/2026 1:59:00 PM EST | |||
| 149.00 | 12.90 | 15.40 | 14.15 | % | 0.09 | 0 | 0 | 0.50 | 0.62 | 0.01 | -0.12 | 9/11/2026 1:59:00 PM EST | |||
| 150.00 | 12.30 | 14.90 | 13.60 | % | 0.09 | 0 | 0 | 0.50 | 0.61 | 0.01 | -0.12 | 9/11/2026 1:59:00 PM EST | |||
| 152.50 | 10.90 | 13.60 | 12.25 | % | 0.08 | 0 | 0 | 0.49 | 0.57 | 0.01 | -0.12 | 9/11/2026 1:59:00 PM EST | |||
| 155.00 | 9.80 | 12.50 | 11.15 | % | 0.07 | 0 | 0 | 0.50 | 0.54 | 0.01 | -0.12 | 9/11/2026 1:59:00 PM EST | |||
| 157.50 | 8.80 | 11.30 | 10.05 | % | 0.06 | 0 | 0 | 0.50 | 0.50 | 0.01 | -0.12 | 9/11/2026 1:59:00 PM EST | |||
| 160.00 | 8.10 | 9.50 | 8.80 | 8.70 | % | 0.06 | 11 | 0 | 0.49 | 0.46 | 0.01 | -0.12 | 9/11/2026 | 9/11/2026 1:59:00 PM EST | |
| 162.50 | 6.90 | 9.20 | 8.05 | % | 0.05 | 0 | 0 | 0.49 | 0.43 | 0.01 | -0.12 | 9/11/2026 1:59:00 PM EST | |||
| 165.00 | 6.30 | 7.30 | 6.80 | % | 0.04 | 0 | 0 | 0.48 | 0.40 | 0.01 | -0.12 | 9/11/2026 1:59:00 PM EST | |||
| 167.50 | 5.40 | 7.50 | 6.45 | % | 0.04 | 0 | 0 | 0.50 | 0.36 | 0.01 | -0.11 | 9/11/2026 1:59:00 PM EST | |||
| 170.00 | 4.80 | 6.80 | 5.80 | % | 0.03 | 0 | 0 | 0.50 | 0.33 | 0.01 | -0.11 | 9/11/2026 1:59:00 PM EST | |||
| 172.50 | 4.20 | 6.20 | 5.20 | % | 0.03 | 0 | 0 | 0.50 | 0.30 | 0.01 | -0.10 | 9/11/2026 1:59:00 PM EST | |||
| 175.00 | 3.90 | 5.10 | 4.50 | 4.90 | % | 0.03 | 2 | 0 | 0.50 | 0.28 | 0.01 | -0.10 | 9/11/2026 | 9/11/2026 1:59:00 PM EST | |
| 177.50 | 3.20 | 5.00 | 4.10 | % | 0.02 | 0 | 0 | 0.50 | 0.25 | 0.01 | -0.10 | 9/11/2026 1:59:00 PM EST | |||
| 180.00 | 2.85 | 4.50 | 3.68 | % | 0.02 | 0 | 0 | 0.51 | 0.23 | 0.01 | -0.09 | 9/11/2026 1:59:00 PM EST | |||
| 182.50 | 2.50 | 4.10 | 3.30 | % | 0.02 | 0 | 0 | 0.51 | 0.21 | 0.01 | -0.09 | 9/11/2026 1:59:00 PM EST | |||
| 185.00 | 2.20 | 3.60 | 2.90 | % | 0.02 | 0 | 0 | 0.51 | 0.19 | 0.01 | -0.08 | 9/11/2026 1:59:00 PM EST | |||
| 190.00 | 1.90 | 2.70 | 2.30 | 2.70 | % | 0.01 | 4 | 0 | 0.51 | 0.16 | 0.01 | -0.08 | 9/11/2026 | 9/11/2026 1:59:00 PM EST | |
| 195.00 | 1.05 | 2.75 | 1.90 | % | 0.01 | 0 | 0 | 0.52 | 0.13 | 0.01 | -0.07 | 9/11/2026 1:59:00 PM EST | |||
| 200.00 | 0.75 | 2.35 | 1.55 | % | 0.01 | 0 | 0 | 0.53 | 0.11 | 0.01 | -0.06 | 9/11/2026 1:59:00 PM EST | |||
| 205.00 | 0.50 | 2.05 | 1.28 | % | 0.01 | 0 | 0 | 0.53 | 0.09 | 0.01 | -0.05 | 9/11/2026 1:59:00 PM EST | |||
| 210.00 | 0.50 | 1.60 | 1.05 | % | 0.01 | 0 | 0 | 0.54 | 0.08 | 0.00 | -0.05 | 9/11/2026 1:59:00 PM EST | |||
| 215.00 | 0.50 | 1.60 | 1.05 | % | 0.00 | 0 | 0 | 0.57 | 0.06 | 0.00 | -0.04 | 9/11/2026 1:59:00 PM EST | |||
| 220.00 | 0.05 | 2.70 | 1.38 | % | 0.01 | 0 | 0 | 0.58 | 0.05 | 0.00 | -0.04 | 9/11/2026 1:59:00 PM EST | |||
| 225.00 | 0.15 | 2.60 | 1.38 | % | 0.01 | 0 | 0 | 0.63 | 0.04 | 0.00 | -0.03 | 9/11/2026 1:59:00 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 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:59:00 PM EST | |||
| 85.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 9/11/2026 1:59:00 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 9/11/2026 1:59:00 PM EST | |||
| 95.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 9/11/2026 1:59:00 PM EST | |||
| 100.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.02 | 9/11/2026 1:59:00 PM EST | |||
| 105.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.64 | -0.02 | 0.00 | -0.03 | 9/11/2026 1:59:00 PM EST | |||
| 110.00 | 0.15 | 0.80 | 0.48 | % | 0.00 | 0 | 0 | 0.53 | -0.03 | 0.00 | -0.04 | 9/11/2026 1:59:00 PM EST | |||
| 115.00 | 0.30 | 1.30 | 0.80 | % | 0.01 | 0 | 0 | 0.53 | -0.05 | 0.00 | -0.05 | 9/11/2026 1:59:00 PM EST | |||
| 120.00 | 0.50 | 1.70 | 1.10 | % | 0.01 | 0 | 0 | 0.51 | -0.08 | 0.00 | -0.06 | 9/11/2026 1:59:00 PM EST | |||
| 125.00 | 0.95 | 2.15 | 1.55 | % | 0.01 | 0 | 0 | 0.50 | -0.11 | 0.01 | -0.07 | 9/11/2026 1:59:00 PM EST | |||
| 130.00 | 1.70 | 3.20 | 2.45 | % | 0.02 | 0 | 0 | 0.51 | -0.15 | 0.01 | -0.09 | 9/11/2026 1:59:00 PM EST | |||
| 135.00 | 1.40 | 4.40 | 2.90 | % | 0.02 | 0 | 0 | 0.46 | -0.20 | 0.01 | -0.10 | 9/11/2026 1:59:00 PM EST | |||
| 138.00 | 3.20 | 5.40 | 4.30 | % | 0.03 | 0 | 0 | 0.50 | -0.23 | 0.01 | -0.11 | 9/11/2026 1:59:00 PM EST | |||
| 139.00 | 3.50 | 5.70 | 4.60 | % | 0.03 | 0 | 0 | 0.50 | -0.25 | 0.01 | -0.11 | 9/11/2026 1:59:00 PM EST | |||
| 140.00 | 4.00 | 5.60 | 4.80 | % | 0.03 | 0 | 0 | 0.50 | -0.26 | 0.01 | -0.11 | 9/11/2026 1:59:00 PM EST | |||
| 141.00 | 4.30 | 5.90 | 5.10 | % | 0.04 | 0 | 0 | 0.49 | -0.27 | 0.01 | -0.11 | 9/11/2026 1:59:00 PM EST | |||
| 142.00 | 4.60 | 6.30 | 5.45 | % | 0.04 | 0 | 0 | 0.50 | -0.28 | 0.01 | -0.11 | 9/11/2026 1:59:00 PM EST | |||
| 143.00 | 4.80 | 6.70 | 5.75 | % | 0.04 | 0 | 0 | 0.49 | -0.30 | 0.01 | -0.11 | 9/11/2026 1:59:00 PM EST | |||
| 144.00 | 5.30 | 7.10 | 6.20 | % | 0.04 | 0 | 0 | 0.50 | -0.31 | 0.01 | -0.12 | 9/11/2026 1:59:00 PM EST | |||
| 145.00 | 5.60 | 7.50 | 6.55 | % | 0.05 | 0 | 0 | 0.49 | -0.32 | 0.01 | -0.12 | 9/11/2026 1:59:00 PM EST | |||
| 146.00 | 5.90 | 7.90 | 6.90 | % | 0.05 | 0 | 0 | 0.49 | -0.34 | 0.01 | -0.12 | 9/11/2026 1:59:00 PM EST | |||
| 147.00 | 6.40 | 8.30 | 7.35 | % | 0.05 | 0 | 0 | 0.49 | -0.35 | 0.01 | -0.12 | 9/11/2026 1:59:00 PM EST | |||
| 148.00 | 6.80 | 8.80 | 7.80 | % | 0.05 | 0 | 0 | 0.50 | -0.36 | 0.01 | -0.12 | 9/11/2026 1:59:00 PM EST | |||
| 149.00 | 7.20 | 9.20 | 8.20 | % | 0.06 | 0 | 0 | 0.49 | -0.38 | 0.01 | -0.12 | 9/11/2026 1:59:00 PM EST | |||
| 150.00 | 7.50 | 9.70 | 8.60 | % | 0.06 | 0 | 0 | 0.49 | -0.39 | 0.01 | -0.12 | 9/11/2026 1:59:00 PM EST | |||
| 152.50 | 8.70 | 11.00 | 9.85 | % | 0.06 | 0 | 0 | 0.49 | -0.43 | 0.01 | -0.12 | 9/11/2026 1:59:00 PM EST | |||
| 155.00 | 10.00 | 12.40 | 11.20 | 11.90 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.49 | -0.46 | 0.01 | -0.12 | 9/10/2026 | 9/11/2026 1:59:00 PM EST |
| 157.50 | 11.30 | 13.80 | 12.55 | % | 0.08 | 0 | 0 | 0.49 | -0.50 | 0.01 | -0.12 | 9/11/2026 1:59:00 PM EST | |||
| 160.00 | 12.80 | 15.40 | 14.10 | % | 0.09 | 0 | 0 | 0.50 | -0.54 | 0.01 | -0.12 | 9/11/2026 1:59:00 PM EST | |||
| 162.50 | 14.10 | 16.90 | 15.50 | % | 0.10 | 0 | 0 | 0.49 | -0.57 | 0.01 | -0.12 | 9/11/2026 1:59:00 PM EST | |||
| 165.00 | 15.80 | 18.50 | 17.15 | % | 0.10 | 0 | 0 | 0.49 | -0.60 | 0.01 | -0.12 | 9/11/2026 1:59:00 PM EST | |||
| 167.50 | 17.40 | 20.20 | 18.80 | % | 0.11 | 0 | 0 | 0.48 | -0.64 | 0.01 | -0.11 | 9/11/2026 1:59:00 PM EST | |||
| 170.00 | 19.30 | 22.10 | 20.70 | % | 0.12 | 0 | 0 | 0.48 | -0.67 | 0.01 | -0.11 | 9/11/2026 1:59:00 PM EST | |||
| 172.50 | 21.20 | 24.00 | 22.60 | % | 0.13 | 0 | 0 | 0.49 | -0.70 | 0.01 | -0.10 | 9/11/2026 1:59:00 PM EST | |||
| 175.00 | 23.20 | 25.90 | 24.55 | % | 0.14 | 0 | 0 | 0.49 | -0.72 | 0.01 | -0.10 | 9/11/2026 1:59:00 PM EST | |||
| 177.50 | 25.20 | 27.90 | 26.55 | % | 0.15 | 0 | 0 | 0.49 | -0.75 | 0.01 | -0.10 | 9/11/2026 1:59:00 PM EST | |||
| 180.00 | 27.30 | 30.50 | 28.90 | % | 0.16 | 0 | 0 | 0.49 | -0.77 | 0.01 | -0.09 | 9/11/2026 1:59:00 PM EST | |||
| 182.50 | 29.50 | 32.80 | 31.15 | % | 0.17 | 0 | 0 | 0.48 | -0.79 | 0.01 | -0.09 | 9/11/2026 1:59:00 PM EST | |||
| 185.00 | 31.60 | 34.50 | 33.05 | % | 0.18 | 0 | 0 | 0.49 | -0.81 | 0.01 | -0.08 | 9/11/2026 1:59:00 PM EST | |||
| 190.00 | 36.10 | 39.00 | 37.55 | % | 0.20 | 0 | 0 | 0.61 | -0.84 | 0.01 | -0.08 | 9/11/2026 1:59:00 PM EST | |||
| 195.00 | 40.80 | 43.60 | 42.20 | % | 0.22 | 0 | 0 | 0.63 | -0.87 | 0.01 | -0.07 | 9/11/2026 1:59:00 PM EST | |||
| 200.00 | 45.50 | 48.40 | 46.95 | % | 0.23 | 0 | 0 | 0.65 | -0.89 | 0.01 | -0.06 | 9/11/2026 1:59:00 PM EST | |||
| 205.00 | 50.30 | 53.20 | 51.75 | % | 0.25 | 0 | 0 | 0.67 | -0.91 | 0.01 | -0.05 | 9/11/2026 1:59:00 PM EST | |||
| 210.00 | 55.10 | 58.50 | 56.80 | % | 0.27 | 0 | 0 | 0.69 | -0.92 | 0.00 | -0.05 | 9/11/2026 1:59:00 PM EST | |||
| 215.00 | 60.00 | 63.30 | 61.65 | % | 0.29 | 0 | 0 | 0.72 | -0.94 | 0.00 | -0.04 | 9/11/2026 1:59:00 PM EST | |||
| 220.00 | 65.00 | 68.20 | 66.60 | % | 0.30 | 0 | 0 | 0.74 | -0.95 | 0.00 | -0.04 | 9/11/2026 1:59:00 PM EST | |||
| 225.00 | 69.90 | 73.00 | 71.45 | % | 0.32 | 0 | 0 | 0.79 | -0.96 | 0.00 | -0.03 | 9/11/2026 1:59:00 PM EST |