Options Chain for WHEATON PRECIOUS METALS CORP COM (WPM) - $109.00 as of 7/24/2026 8:33:18 AM 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 | 60.20 | 64.10 | 62.15 | % | 1.24 | 0 | 1 | 1.00 | 0.99 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 55.00 | 55.50 | 59.20 | 57.35 | % | 1.04 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.01 | 7/24/2026 3:59:54 PM EST | |||
| 60.00 | 51.40 | 54.20 | 52.80 | 51.01 | 0.00 | 0.00% | 0.88 | 0 | 2 | 0.80 | 0.98 | 0.00 | -0.01 | 7/8/2026 | 7/24/2026 3:59:54 PM EST |
| 65.00 | 46.70 | 49.50 | 48.10 | % | 0.74 | 0 | 1 | 0.73 | 0.96 | 0.00 | -0.01 | 7/24/2026 3:59:54 PM EST | |||
| 70.00 | 42.10 | 45.00 | 43.55 | % | 0.62 | 0 | 0 | 0.69 | 0.95 | 0.00 | -0.02 | 7/24/2026 3:59:54 PM EST | |||
| 75.00 | 37.70 | 40.50 | 39.10 | 46.47 | 0.00 | 0.00% | 0.52 | 0 | 1 | 0.50 | 0.92 | 0.00 | -0.02 | 6/5/2026 | 7/24/2026 3:59:54 PM EST |
| 80.00 | 33.50 | 36.10 | 34.80 | 32.88 | 0.00 | 0.00% | 0.43 | 0 | 11 | 0.51 | 0.89 | 0.01 | -0.03 | 7/8/2026 | 7/24/2026 3:59:54 PM EST |
| 85.00 | 29.40 | 32.00 | 30.70 | 30.20 | 0.00 | 0.00% | 0.36 | 0 | 11 | 0.50 | 0.85 | 0.01 | -0.03 | 6/30/2026 | 7/24/2026 3:59:54 PM EST |
| 90.00 | 25.60 | 28.10 | 26.85 | 30.50 | 0.00 | 0.00% | 0.30 | 0 | 63 | 0.49 | 0.81 | 0.01 | -0.04 | 7/6/2026 | 7/24/2026 3:59:54 PM EST |
| 95.00 | 22.10 | 24.70 | 23.40 | 24.05 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.49 | 0.76 | 0.01 | -0.04 | 7/22/2026 | 7/24/2026 3:59:54 PM EST |
| 100.00 | 19.30 | 21.00 | 20.15 | 17.13 | 0.00 | 0.00% | 0.20 | 0 | 26 | 0.48 | 0.71 | 0.01 | -0.04 | 7/21/2026 | 7/24/2026 3:59:54 PM EST |
| 105.00 | 16.50 | 18.00 | 17.25 | 16.60 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.48 | 0.65 | 0.01 | -0.05 | 7/23/2026 | 7/24/2026 3:59:54 PM EST |
| 110.00 | 14.00 | 15.30 | 14.65 | 13.60 | 0.00 | 0.00% | 0.13 | 0 | 243 | 0.47 | 0.59 | 0.01 | -0.05 | 7/23/2026 | 7/24/2026 3:59:54 PM EST |
| 115.00 | 11.80 | 13.30 | 12.55 | 11.40 | 0.00 | 0.00% | 0.11 | 0 | 57 | 0.48 | 0.53 | 0.01 | -0.05 | 7/23/2026 | 7/24/2026 3:59:54 PM EST |
| 120.00 | 9.90 | 11.00 | 10.45 | 9.20 | 0.00 | 0.00% | 0.09 | 0 | 131 | 0.47 | 0.48 | 0.01 | -0.05 | 7/23/2026 | 7/24/2026 3:59:54 PM EST |
| 125.00 | 8.30 | 9.50 | 8.90 | 8.95 | -0.03 | -0.34% | 0.07 | 1 | 230 | 0.47 | 0.42 | 0.01 | -0.05 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 130.00 | 6.80 | 8.10 | 7.45 | 7.00 | 0.00 | 0.00% | 0.06 | 0 | 303 | 0.47 | 0.37 | 0.01 | -0.05 | 7/21/2026 | 7/24/2026 3:59:54 PM EST |
| 135.00 | 5.80 | 6.50 | 6.15 | 6.35 | -0.15 | -2.31% | 0.05 | 9 | 122 | 0.47 | 0.32 | 0.01 | -0.04 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 140.00 | 4.00 | 5.70 | 4.85 | 4.75 | 0.00 | 0.00% | 0.03 | 0 | 142 | 0.46 | 0.28 | 0.01 | -0.04 | 7/23/2026 | 7/24/2026 3:59:54 PM EST |
| 145.00 | 4.00 | 4.50 | 4.25 | 4.20 | 0.00 | 0.00% | 0.03 | 0 | 89 | 0.47 | 0.24 | 0.01 | -0.04 | 7/23/2026 | 7/24/2026 3:59:54 PM EST |
| 150.00 | 2.65 | 4.20 | 3.43 | 3.66 | -0.02 | -0.55% | 0.02 | 3 | 209 | 0.47 | 0.21 | 0.01 | -0.03 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 155.00 | 2.50 | 3.60 | 3.05 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 96 | 0.48 | 0.18 | 0.01 | -0.03 | 7/20/2026 | 7/24/2026 3:59:54 PM EST |
| 160.00 | 2.00 | 3.10 | 2.55 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 121 | 0.48 | 0.16 | 0.01 | -0.03 | 7/20/2026 | 7/24/2026 3:59:54 PM EST |
| 165.00 | 1.70 | 2.65 | 2.18 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.48 | 0.14 | 0.01 | -0.03 | 7/20/2026 | 7/24/2026 3:59:54 PM EST |
| 170.00 | 1.40 | 2.35 | 1.88 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 554 | 0.49 | 0.12 | 0.01 | -0.02 | 7/13/2026 | 7/24/2026 3:59:54 PM EST |
| 175.00 | 1.15 | 2.05 | 1.60 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.49 | 0.10 | 0.01 | -0.02 | 7/21/2026 | 7/24/2026 3:59:54 PM EST |
| 180.00 | 0.80 | 1.90 | 1.35 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.49 | 0.09 | 0.00 | -0.02 | 7/13/2026 | 7/24/2026 3:59:54 PM EST |
| 185.00 | 0.70 | 1.55 | 1.13 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.49 | 0.08 | 0.00 | -0.02 | 7/13/2026 | 7/24/2026 3:59:54 PM EST |
| 190.00 | 0.50 | 1.45 | 0.98 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.49 | 0.07 | 0.00 | -0.02 | 7/13/2026 | 7/24/2026 3:59:54 PM EST |
| 195.00 | 0.45 | 1.15 | 0.80 | 1.79 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.49 | 0.06 | 0.00 | -0.01 | 6/10/2026 | 7/24/2026 3:59:54 PM EST |
| 200.00 | 0.35 | 1.10 | 0.73 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.50 | 0.05 | 0.00 | -0.01 | 6/12/2026 | 7/24/2026 3:59:54 PM EST |
| 210.00 | 0.15 | 0.95 | 0.55 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.50 | 0.04 | 0.00 | -0.01 | 6/15/2026 | 7/24/2026 3:59:54 PM EST |
| 220.00 | 0.05 | 0.75 | 0.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.49 | 0.03 | 0.00 | -0.01 | 7/16/2026 | 7/24/2026 3:59:54 PM EST |
| 230.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.60 | 0.02 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 3:59:54 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 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.71 | -0.01 | 0.00 | 0.00 | 6/10/2026 | 7/24/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | -0.01 | 0.00 | -0.01 | 6/9/2026 | 7/24/2026 3:59:54 PM EST |
| 60.00 | 0.10 | 0.70 | 0.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.53 | -0.02 | 0.00 | -0.01 | 7/6/2026 | 7/24/2026 3:59:54 PM EST |
| 65.00 | 0.20 | 0.95 | 0.58 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.51 | -0.04 | 0.00 | -0.01 | 6/12/2026 | 7/24/2026 3:59:54 PM EST |
| 70.00 | 0.55 | 1.20 | 0.88 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.51 | -0.05 | 0.00 | -0.02 | 6/15/2026 | 7/24/2026 3:59:54 PM EST |
| 75.00 | 1.00 | 1.75 | 1.38 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 72 | 0.50 | -0.08 | 0.00 | -0.02 | 6/18/2026 | 7/24/2026 3:59:54 PM EST |
| 80.00 | 1.65 | 2.80 | 2.23 | 2.94 | 0.00 | 0.00% | 0.03 | 0 | 112 | 0.51 | -0.11 | 0.01 | -0.03 | 7/17/2026 | 7/24/2026 3:59:54 PM EST |
| 85.00 | 2.50 | 3.60 | 3.05 | 3.34 | 0.00 | 0.00% | 0.04 | 0 | 51 | 0.50 | -0.15 | 0.01 | -0.03 | 7/10/2026 | 7/24/2026 3:59:54 PM EST |
| 90.00 | 3.90 | 4.50 | 4.20 | 4.11 | +0.14 | +3.53% | 0.05 | 2 | 134 | 0.49 | -0.19 | 0.01 | -0.04 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 95.00 | 5.40 | 6.20 | 5.80 | 5.42 | 0.00 | 0.00% | 0.06 | 0 | 147 | 0.49 | -0.24 | 0.01 | -0.04 | 7/22/2026 | 7/24/2026 3:59:54 PM EST |
| 100.00 | 7.10 | 7.70 | 7.40 | 7.30 | +0.20 | +2.82% | 0.07 | 18 | 453 | 0.48 | -0.29 | 0.01 | -0.04 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 105.00 | 8.80 | 10.40 | 9.60 | 9.80 | 0.00 | 0.00% | 0.09 | 0 | 202 | 0.48 | -0.35 | 0.01 | -0.05 | 7/23/2026 | 7/24/2026 3:59:54 PM EST |
| 110.00 | 11.00 | 12.30 | 11.65 | 11.10 | 0.00 | 0.00% | 0.11 | 0 | 167 | 0.47 | -0.41 | 0.01 | -0.05 | 7/22/2026 | 7/24/2026 3:59:54 PM EST |
| 115.00 | 13.70 | 15.20 | 14.45 | 14.00 | +0.30 | +2.19% | 0.13 | 1 | 264 | 0.47 | -0.47 | 0.01 | -0.05 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 120.00 | 16.50 | 18.60 | 17.55 | 17.10 | +0.60 | +3.64% | 0.15 | 1 | 248 | 0.47 | -0.52 | 0.01 | -0.05 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 125.00 | 19.70 | 21.80 | 20.75 | 21.99 | 0.00 | 0.00% | 0.17 | 0 | 101 | 0.47 | -0.58 | 0.01 | -0.05 | 7/23/2026 | 7/24/2026 3:59:54 PM EST |
| 130.00 | 23.30 | 25.20 | 24.25 | 27.50 | 0.00 | 0.00% | 0.19 | 0 | 554 | 0.47 | -0.63 | 0.01 | -0.05 | 7/13/2026 | 7/24/2026 3:59:54 PM EST |
| 135.00 | 27.20 | 29.00 | 28.10 | 27.95 | 0.00 | 0.00% | 0.21 | 0 | 178 | 0.47 | -0.68 | 0.01 | -0.04 | 7/22/2026 | 7/24/2026 3:59:54 PM EST |
| 140.00 | 31.10 | 33.10 | 32.10 | 38.34 | 0.00 | 0.00% | 0.23 | 0 | 122 | 0.47 | -0.72 | 0.01 | -0.04 | 7/17/2026 | 7/24/2026 3:59:54 PM EST |
| 145.00 | 35.00 | 37.50 | 36.25 | 35.07 | 0.00 | 0.00% | 0.25 | 0 | 60 | 0.47 | -0.76 | 0.01 | -0.04 | 7/22/2026 | 7/24/2026 3:59:54 PM EST |
| 150.00 | 39.30 | 41.80 | 40.55 | 42.90 | 0.00 | 0.00% | 0.27 | 0 | 43 | 0.47 | -0.79 | 0.01 | -0.03 | 7/23/2026 | 7/24/2026 3:59:54 PM EST |
| 155.00 | 43.60 | 46.20 | 44.90 | 38.02 | 0.00 | 0.00% | 0.29 | 0 | 58 | 0.45 | -0.82 | 0.01 | -0.03 | 6/18/2026 | 7/24/2026 3:59:54 PM EST |
| 160.00 | 48.40 | 50.90 | 49.65 | 40.60 | 0.00 | 0.00% | 0.31 | 0 | 25 | 0.56 | -0.84 | 0.01 | -0.03 | 5/1/2026 | 7/24/2026 3:59:54 PM EST |
| 165.00 | 52.90 | 55.50 | 54.20 | 44.03 | 0.00 | 0.00% | 0.33 | 0 | 9 | 0.57 | -0.86 | 0.01 | -0.03 | 4/30/2026 | 7/24/2026 3:59:54 PM EST |
| 170.00 | 57.50 | 60.30 | 58.90 | 48.75 | 0.00 | 0.00% | 0.35 | 0 | 500 | 0.58 | -0.88 | 0.01 | -0.02 | 5/1/2026 | 7/24/2026 3:59:54 PM EST |
| 175.00 | 62.20 | 65.10 | 63.65 | % | 0.36 | 0 | 0 | 0.60 | -0.90 | 0.01 | -0.02 | 7/24/2026 3:59:54 PM EST | |||
| 180.00 | 67.10 | 70.00 | 68.55 | % | 0.38 | 0 | 0 | 0.62 | -0.91 | 0.00 | -0.02 | 7/24/2026 3:59:54 PM EST | |||
| 185.00 | 72.00 | 74.90 | 73.45 | % | 0.40 | 0 | 0 | 0.64 | -0.92 | 0.00 | -0.02 | 7/24/2026 3:59:54 PM EST | |||
| 190.00 | 76.70 | 80.60 | 78.65 | 51.82 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.71 | -0.94 | 0.00 | -0.02 | 4/21/2026 | 7/24/2026 3:59:54 PM EST |
| 195.00 | 81.50 | 85.60 | 83.55 | % | 0.43 | 0 | 0 | 0.73 | -0.94 | 0.00 | -0.01 | 7/24/2026 3:59:54 PM EST | |||
| 200.00 | 86.60 | 90.50 | 88.55 | % | 0.44 | 0 | 0 | 0.75 | -0.95 | 0.00 | -0.01 | 7/24/2026 3:59:54 PM EST | |||
| 210.00 | 96.50 | 100.60 | 98.55 | % | 0.47 | 0 | 0 | 0.80 | -0.96 | 0.00 | -0.01 | 7/24/2026 3:59:54 PM EST | |||
| 220.00 | 106.60 | 110.60 | 108.60 | % | 0.49 | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.01 | 7/24/2026 3:59:54 PM EST | |||
| 230.00 | 116.90 | 120.10 | 118.50 | % | 0.52 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.01 | 7/24/2026 3:59:54 PM EST |