Options Chain for WHEATON PRECIOUS METALS CORP COM (WPM) - $96.28 as of 11/7/2025 11:40:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 56.50 | 59.30 | 57.90 | % | 1.45 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 11/7/2025 10:59:08 AM EST | |||
| 45.00 | 50.90 | 54.30 | 52.60 | % | 1.17 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 11/7/2025 10:59:08 AM EST | |||
| 50.00 | 46.50 | 49.30 | 47.90 | 48.00 | 0.00 | 0.00% | 0.96 | 0 | 4 | 1.54 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 11/7/2025 10:59:08 AM EST |
| 55.00 | 41.30 | 44.40 | 42.85 | 33.25 | 0.00 | 0.00% | 0.78 | 0 | 4 | 1.35 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 11/7/2025 10:59:08 AM EST |
| 60.00 | 36.70 | 39.30 | 38.00 | 31.70 | 0.00 | 0.00% | 0.63 | 0 | 12 | 1.21 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 11/7/2025 10:59:08 AM EST |
| 65.00 | 32.00 | 34.30 | 33.15 | 30.46 | 0.00 | 0.00% | 0.51 | 0 | 17 | 1.05 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 11/7/2025 10:59:08 AM EST |
| 70.00 | 27.00 | 29.40 | 28.20 | 28.00 | +1.30 | +4.87% | 0.40 | 2 | 59 | 0.91 | 0.99 | 0.00 | -0.01 | 11/7/2025 | 11/7/2025 10:59:08 AM EST |
| 75.00 | 22.20 | 24.30 | 23.25 | 21.01 | 0.00 | 0.00% | 0.31 | 0 | 31 | 0.74 | 0.98 | 0.01 | -0.01 | 11/4/2025 | 11/7/2025 10:59:08 AM EST |
| 80.00 | 17.60 | 19.50 | 18.55 | 20.00 | +3.00 | +17.65% | 0.23 | 1 | 76 | 0.43 | 0.93 | 0.01 | -0.02 | 11/7/2025 | 11/7/2025 10:59:08 AM EST |
| 85.00 | 12.90 | 15.00 | 13.95 | 12.80 | 0.00 | 0.00% | 0.16 | 0 | 345 | 0.45 | 0.85 | 0.02 | -0.03 | 10/28/2025 | 11/7/2025 10:59:08 AM EST |
| 90.00 | 9.10 | 10.00 | 9.55 | 9.54 | 0.00 | 0.00% | 0.11 | 0 | 589 | 0.41 | 0.73 | 0.03 | -0.05 | 11/6/2025 | 11/7/2025 10:59:08 AM EST |
| 95.00 | 5.70 | 6.80 | 6.25 | 5.70 | -0.69 | -10.80% | 0.07 | 42 | 1,053 | 0.38 | 0.58 | 0.03 | -0.06 | 11/7/2025 | 11/7/2025 10:59:08 AM EST |
| 100.00 | 3.80 | 4.40 | 4.10 | 4.50 | +0.40 | +9.76% | 0.04 | 85 | 683 | 0.38 | 0.43 | 0.03 | -0.06 | 11/7/2025 | 11/7/2025 10:59:08 AM EST |
| 105.00 | 2.35 | 2.60 | 2.48 | 2.55 | +0.10 | +4.09% | 0.02 | 27 | 1,193 | 0.38 | 0.29 | 0.03 | -0.06 | 11/7/2025 | 11/7/2025 10:59:08 AM EST |
| 110.00 | 1.25 | 1.70 | 1.48 | 1.45 | -0.05 | -3.34% | 0.01 | 61 | 609 | 0.38 | 0.19 | 0.02 | -0.04 | 11/7/2025 | 11/7/2025 10:59:08 AM EST |
| 115.00 | 0.80 | 1.05 | 0.93 | 1.10 | +0.20 | +22.23% | 0.01 | 3 | 456 | 0.40 | 0.12 | 0.02 | -0.03 | 11/7/2025 | 11/7/2025 10:59:08 AM EST |
| 120.00 | 0.20 | 0.90 | 0.55 | 0.55 | -0.08 | -12.70% | 0.00 | 1 | 346 | 0.42 | 0.08 | 0.01 | -0.03 | 11/7/2025 | 11/7/2025 10:59:08 AM EST |
| 125.00 | 0.15 | 0.85 | 0.50 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 359 | 0.47 | 0.05 | 0.01 | -0.02 | 11/5/2025 | 11/7/2025 10:59:08 AM EST |
| 130.00 | 0.00 | 1.65 | 0.83 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 254 | 0.74 | 0.02 | 0.00 | -0.01 | 10/27/2025 | 11/7/2025 10:59:08 AM EST |
| 135.00 | 0.15 | 0.60 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.55 | 0.01 | 0.00 | -0.01 | 10/29/2025 | 11/7/2025 10:59:08 AM EST |
| 140.00 | 0.00 | 1.95 | 0.98 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.90 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/7/2025 10:59:08 AM EST |
| 145.00 | 0.00 | 1.45 | 0.73 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.88 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/7/2025 10:59:08 AM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.81 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 11/7/2025 10:59:08 AM EST |
| 155.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 148 | 1.03 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/7/2025 10:59:08 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 11/7/2025 10:59:08 AM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 11/7/2025 10:59:08 AM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 11/7/2025 10:59:08 AM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 11/7/2025 10:59:08 AM EST |
| 60.00 | 0.00 | 1.15 | 0.58 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.06 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 11/7/2025 10:59:08 AM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 762 | 0.82 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/7/2025 10:59:08 AM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 419 | 0.95 | -0.01 | 0.00 | -0.01 | 10/22/2025 | 11/7/2025 10:59:08 AM EST |
| 75.00 | 0.05 | 0.75 | 0.40 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 263 | 0.45 | -0.02 | 0.01 | -0.01 | 10/31/2025 | 11/7/2025 10:59:08 AM EST |
| 80.00 | 0.30 | 0.60 | 0.45 | 0.42 | -0.19 | -31.15% | 0.01 | 2 | 405 | 0.39 | -0.07 | 0.01 | -0.02 | 11/7/2025 | 11/7/2025 10:59:08 AM EST |
| 85.00 | 0.65 | 1.30 | 0.98 | 1.01 | -0.18 | -15.13% | 0.01 | 3 | 2,652 | 0.37 | -0.15 | 0.02 | -0.03 | 11/7/2025 | 11/7/2025 10:59:08 AM EST |
| 90.00 | 1.95 | 2.15 | 2.05 | 2.17 | -0.33 | -13.20% | 0.02 | 5 | 4,625 | 0.38 | -0.27 | 0.03 | -0.05 | 11/7/2025 | 11/7/2025 10:59:08 AM EST |
| 95.00 | 3.30 | 4.00 | 3.65 | 4.10 | -0.30 | -6.82% | 0.04 | 48 | 1,923 | 0.38 | -0.42 | 0.03 | -0.06 | 11/7/2025 | 11/7/2025 10:59:08 AM EST |
| 100.00 | 5.60 | 6.90 | 6.25 | 6.90 | -0.10 | -1.43% | 0.06 | 22 | 2,687 | 0.38 | -0.57 | 0.03 | -0.06 | 11/7/2025 | 11/7/2025 10:59:08 AM EST |
| 105.00 | 8.90 | 10.20 | 9.55 | 10.11 | -0.19 | -1.85% | 0.09 | 25 | 435 | 0.37 | -0.71 | 0.03 | -0.06 | 11/7/2025 | 11/7/2025 10:59:08 AM EST |
| 110.00 | 12.70 | 14.90 | 13.80 | 15.00 | 0.00 | 0.00% | 0.13 | 0 | 272 | 0.48 | -0.81 | 0.02 | -0.04 | 11/5/2025 | 11/7/2025 10:59:08 AM EST |
| 115.00 | 17.20 | 18.80 | 18.00 | 20.63 | 0.00 | 0.00% | 0.16 | 0 | 44 | 0.52 | -0.88 | 0.02 | -0.03 | 10/28/2025 | 11/7/2025 10:59:08 AM EST |
| 120.00 | 21.40 | 23.90 | 22.65 | 11.50 | 0.00 | 0.00% | 0.19 | 0 | 8 | 0.59 | -0.92 | 0.01 | -0.03 | 10/16/2025 | 11/7/2025 10:59:08 AM EST |
| 125.00 | 26.30 | 28.80 | 27.55 | 29.38 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.67 | -0.95 | 0.01 | -0.02 | 10/21/2025 | 11/7/2025 10:59:08 AM EST |
| 130.00 | 31.30 | 33.80 | 32.55 | % | 0.25 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.01 | 11/7/2025 10:59:08 AM EST | |||
| 135.00 | 36.10 | 38.70 | 37.40 | % | 0.28 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 11/7/2025 10:59:08 AM EST | |||
| 140.00 | 41.20 | 43.70 | 42.45 | % | 0.30 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/7/2025 10:59:08 AM EST | |||
| 145.00 | 46.00 | 48.70 | 47.35 | % | 0.33 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/7/2025 10:59:08 AM EST | |||
| 150.00 | 50.90 | 53.60 | 52.25 | % | 0.35 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/7/2025 10:59:08 AM EST | |||
| 155.00 | 56.00 | 58.80 | 57.40 | % | 0.37 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/7/2025 10:59:08 AM EST |