Options Chain for WHEATON PRECIOUS METALS CORP COM (WPM) - $131.45 as of 11/13/2026 8:29:04 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 | 49.90 | 53.70 | 51.80 | % | 0.65 | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 11/13/2026 4:00:00 PM EST | |||
| 85.00 | 44.90 | 48.80 | 46.85 | % | 0.55 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 11/13/2026 4:00:00 PM EST | |||
| 90.00 | 40.10 | 43.80 | 41.95 | % | 0.47 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.01 | 11/13/2026 4:00:00 PM EST | |||
| 95.00 | 35.30 | 39.00 | 37.15 | % | 0.39 | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.02 | 11/13/2026 4:00:00 PM EST | |||
| 100.00 | 30.40 | 34.30 | 32.35 | % | 0.32 | 0 | 0 | 0.83 | 0.96 | 0.00 | -0.03 | 11/13/2026 4:00:00 PM EST | |||
| 105.00 | 25.80 | 29.70 | 27.75 | % | 0.26 | 0 | 0 | 0.75 | 0.93 | 0.01 | -0.05 | 11/13/2026 4:00:00 PM EST | |||
| 110.00 | 21.40 | 25.30 | 23.35 | % | 0.21 | 0 | 0 | 0.69 | 0.88 | 0.01 | -0.06 | 11/13/2026 4:00:00 PM EST | |||
| 115.00 | 17.30 | 21.20 | 19.25 | % | 0.17 | 0 | 0 | 0.46 | 0.82 | 0.01 | -0.08 | 11/13/2026 4:00:00 PM EST | |||
| 117.00 | 15.70 | 19.60 | 17.65 | % | 0.15 | 0 | 0 | 0.47 | 0.80 | 0.01 | -0.08 | 11/13/2026 4:00:00 PM EST | |||
| 118.00 | 15.20 | 18.90 | 17.05 | % | 0.14 | 0 | 0 | 0.48 | 0.78 | 0.01 | -0.09 | 11/13/2026 4:00:00 PM EST | |||
| 119.00 | 14.40 | 18.20 | 16.30 | % | 0.14 | 0 | 0 | 0.48 | 0.77 | 0.01 | -0.09 | 11/13/2026 4:00:00 PM EST | |||
| 120.00 | 14.00 | 17.50 | 15.75 | % | 0.13 | 0 | 0 | 0.50 | 0.75 | 0.02 | -0.09 | 11/13/2026 4:00:00 PM EST | |||
| 121.00 | 13.00 | 16.80 | 14.90 | % | 0.12 | 0 | 0 | 0.48 | 0.73 | 0.02 | -0.09 | 11/13/2026 4:00:00 PM EST | |||
| 122.00 | 12.20 | 16.00 | 14.10 | % | 0.12 | 0 | 0 | 0.48 | 0.72 | 0.02 | -0.10 | 11/13/2026 4:00:00 PM EST | |||
| 123.00 | 11.50 | 15.40 | 13.45 | % | 0.11 | 0 | 0 | 0.48 | 0.70 | 0.02 | -0.10 | 11/13/2026 4:00:00 PM EST | |||
| 124.00 | 11.80 | 14.30 | 13.05 | % | 0.11 | 0 | 0 | 0.49 | 0.68 | 0.02 | -0.10 | 11/13/2026 4:00:00 PM EST | |||
| 125.00 | 11.10 | 13.50 | 12.30 | % | 0.10 | 0 | 0 | 0.49 | 0.66 | 0.02 | -0.10 | 11/13/2026 4:00:00 PM EST | |||
| 126.00 | 10.50 | 12.50 | 11.50 | % | 0.09 | 0 | 0 | 0.47 | 0.65 | 0.02 | -0.10 | 11/13/2026 4:00:00 PM EST | |||
| 127.00 | 9.80 | 12.00 | 10.90 | % | 0.09 | 0 | 0 | 0.47 | 0.63 | 0.02 | -0.10 | 11/13/2026 4:00:00 PM EST | |||
| 128.00 | 8.80 | 11.80 | 10.30 | % | 0.08 | 0 | 0 | 0.47 | 0.61 | 0.02 | -0.10 | 11/13/2026 4:00:00 PM EST | |||
| 129.00 | 8.10 | 11.20 | 9.65 | % | 0.07 | 0 | 0 | 0.46 | 0.59 | 0.02 | -0.11 | 11/13/2026 4:00:00 PM EST | |||
| 130.00 | 7.60 | 10.20 | 8.90 | 18.36 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.45 | 0.57 | 0.02 | -0.11 | 11/9/2026 | 11/13/2026 4:00:00 PM EST |
| 131.00 | 7.70 | 9.70 | 8.70 | % | 0.07 | 0 | 0 | 0.47 | 0.55 | 0.02 | -0.11 | 11/13/2026 4:00:00 PM EST | |||
| 132.00 | 6.60 | 9.40 | 8.00 | 10.62 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.46 | 0.53 | 0.02 | -0.11 | 11/6/2026 | 11/13/2026 4:00:00 PM EST |
| 133.00 | 6.70 | 8.80 | 7.75 | 7.58 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.47 | 0.51 | 0.02 | -0.11 | 11/12/2026 | 11/13/2026 4:00:00 PM EST |
| 134.00 | 5.80 | 8.20 | 7.00 | 9.56 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.45 | 0.49 | 0.02 | -0.11 | 11/6/2026 | 11/13/2026 4:00:00 PM EST |
| 135.00 | 5.40 | 7.80 | 6.60 | 10.94 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.45 | 0.47 | 0.02 | -0.10 | 11/10/2026 | 11/13/2026 4:00:00 PM EST |
| 136.00 | 5.50 | 8.10 | 6.80 | 9.35 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.49 | 0.45 | 0.02 | -0.10 | 11/10/2026 | 11/13/2026 4:00:00 PM EST |
| 137.00 | 4.50 | 8.10 | 6.30 | 8.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.48 | 0.43 | 0.02 | -0.10 | 11/12/2026 | 11/13/2026 4:00:00 PM EST |
| 138.00 | 4.20 | 7.00 | 5.60 | 12.96 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.46 | 0.42 | 0.02 | -0.10 | 11/9/2026 | 11/13/2026 4:00:00 PM EST |
| 139.00 | 4.00 | 6.50 | 5.25 | % | 0.04 | 0 | 0 | 0.46 | 0.40 | 0.02 | -0.10 | 11/13/2026 4:00:00 PM EST | |||
| 140.00 | 3.60 | 5.70 | 4.65 | 6.33 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.44 | 0.38 | 0.02 | -0.10 | 11/12/2026 | 11/13/2026 4:00:00 PM EST |
| 141.00 | 3.80 | 6.60 | 5.20 | % | 0.04 | 0 | 0 | 0.49 | 0.36 | 0.02 | -0.10 | 11/13/2026 4:00:00 PM EST | |||
| 142.00 | 3.50 | 5.30 | 4.40 | 10.09 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.46 | 0.35 | 0.02 | -0.10 | 11/9/2026 | 11/13/2026 4:00:00 PM EST |
| 143.00 | 3.20 | 5.20 | 4.20 | 9.73 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.47 | 0.33 | 0.02 | -0.09 | 11/9/2026 | 11/13/2026 4:00:00 PM EST |
| 144.00 | 3.00 | 5.40 | 4.20 | % | 0.03 | 0 | 0 | 0.49 | 0.31 | 0.02 | -0.09 | 11/13/2026 4:00:00 PM EST | |||
| 145.00 | 2.25 | 5.50 | 3.88 | 5.97 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.48 | 0.30 | 0.02 | -0.09 | 11/10/2026 | 11/13/2026 4:00:00 PM EST |
| 146.00 | 2.15 | 4.20 | 3.18 | 3.64 | % | 0.02 | 1 | 0 | 0.45 | 0.29 | 0.02 | -0.09 | 11/13/2026 | 11/13/2026 4:00:00 PM EST | |
| 147.00 | 2.00 | 4.00 | 3.00 | 3.35 | % | 0.02 | 1 | 0 | 0.45 | 0.27 | 0.02 | -0.09 | 11/13/2026 | 11/13/2026 4:00:00 PM EST | |
| 148.00 | 2.30 | 4.10 | 3.20 | % | 0.02 | 0 | 0 | 0.48 | 0.26 | 0.02 | -0.08 | 11/13/2026 4:00:00 PM EST | |||
| 149.00 | 1.80 | 4.40 | 3.10 | % | 0.02 | 0 | 0 | 0.49 | 0.25 | 0.02 | -0.08 | 11/13/2026 4:00:00 PM EST | |||
| 150.00 | 1.85 | 4.20 | 3.03 | 3.15 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.50 | 0.23 | 0.01 | -0.08 | 11/12/2026 | 11/13/2026 4:00:00 PM EST |
| 152.50 | 1.55 | 3.10 | 2.33 | % | 0.02 | 0 | 0 | 0.48 | 0.21 | 0.01 | -0.08 | 11/13/2026 4:00:00 PM EST | |||
| 155.00 | 1.45 | 2.75 | 2.10 | 1.96 | +0.09 | +4.82% | 0.01 | 1 | 11 | 0.50 | 0.18 | 0.01 | -0.07 | 11/13/2026 | 11/13/2026 4:00:00 PM EST |
| 160.00 | 0.85 | 2.75 | 1.80 | % | 0.01 | 0 | 0 | 0.52 | 0.14 | 0.01 | -0.06 | 11/13/2026 4:00:00 PM EST | |||
| 165.00 | 0.20 | 3.20 | 1.70 | 2.84 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.53 | 0.11 | 0.01 | -0.05 | 11/9/2026 | 11/13/2026 4:00:00 PM EST |
| 170.00 | 0.20 | 2.85 | 1.53 | % | 0.01 | 0 | 0 | 0.56 | 0.08 | 0.01 | -0.04 | 11/13/2026 4:00:00 PM EST | |||
| 175.00 | 0.05 | 2.15 | 1.10 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | 0.07 | 0.01 | -0.04 | 11/12/2026 | 11/13/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 2.50 | 1.25 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.80 | 0.04 | 0.00 | -0.02 | 11/12/2026 | 11/13/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 2.40 | 1.20 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.84 | 0.03 | 0.00 | -0.02 | 11/12/2026 | 11/13/2026 4:00:00 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 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 11/13/2026 4:00:00 PM EST | |||
| 85.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 11/13/2026 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.01 | -0.01 | 0.00 | -0.01 | 11/13/2026 4:00:00 PM EST | |||
| 95.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.92 | -0.02 | 0.00 | -0.02 | 11/13/2026 4:00:00 PM EST | |||
| 100.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.83 | -0.04 | 0.00 | -0.03 | 11/13/2026 4:00:00 PM EST | |||
| 105.00 | 0.35 | 1.60 | 0.98 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.52 | -0.07 | 0.01 | -0.05 | 11/11/2026 | 11/13/2026 4:00:00 PM EST |
| 110.00 | 0.50 | 2.10 | 1.30 | 2.87 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.48 | -0.12 | 0.01 | -0.06 | 11/11/2026 | 11/13/2026 4:00:00 PM EST |
| 115.00 | 1.15 | 3.10 | 2.13 | 2.19 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.47 | -0.18 | 0.01 | -0.08 | 11/6/2026 | 11/13/2026 4:00:00 PM EST |
| 117.00 | 1.00 | 3.40 | 2.20 | 2.39 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.44 | -0.20 | 0.01 | -0.08 | 11/11/2026 | 11/13/2026 4:00:00 PM EST |
| 118.00 | 2.15 | 4.10 | 3.13 | 2.90 | +0.29 | +11.12% | 0.03 | 2 | 1 | 0.50 | -0.22 | 0.01 | -0.09 | 11/13/2026 | 11/13/2026 4:00:00 PM EST |
| 119.00 | 2.45 | 4.40 | 3.43 | 3.11 | % | 0.03 | 2 | 0 | 0.50 | -0.23 | 0.01 | -0.09 | 11/13/2026 | 11/13/2026 4:00:00 PM EST | |
| 120.00 | 2.60 | 4.80 | 3.70 | 2.82 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.50 | -0.25 | 0.02 | -0.09 | 11/11/2026 | 11/13/2026 4:00:00 PM EST |
| 121.00 | 2.90 | 4.60 | 3.75 | % | 0.03 | 0 | 0 | 0.48 | -0.27 | 0.02 | -0.09 | 11/13/2026 4:00:00 PM EST | |||
| 122.00 | 3.20 | 4.90 | 4.05 | 2.07 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.48 | -0.28 | 0.02 | -0.10 | 11/9/2026 | 11/13/2026 4:00:00 PM EST |
| 123.00 | 3.50 | 5.30 | 4.40 | 2.22 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.48 | -0.30 | 0.02 | -0.10 | 11/9/2026 | 11/13/2026 4:00:00 PM EST |
| 124.00 | 3.80 | 6.10 | 4.95 | % | 0.04 | 0 | 0 | 0.49 | -0.32 | 0.02 | -0.10 | 11/13/2026 4:00:00 PM EST | |||
| 125.00 | 4.10 | 6.10 | 5.10 | 3.55 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.47 | -0.34 | 0.02 | -0.10 | 11/10/2026 | 11/13/2026 4:00:00 PM EST |
| 126.00 | 4.50 | 6.30 | 5.40 | 2.86 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.47 | -0.35 | 0.02 | -0.10 | 11/9/2026 | 11/13/2026 4:00:00 PM EST |
| 127.00 | 4.90 | 7.20 | 6.05 | 3.13 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.48 | -0.37 | 0.02 | -0.10 | 11/9/2026 | 11/13/2026 4:00:00 PM EST |
| 128.00 | 5.40 | 7.70 | 6.55 | 5.20 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.48 | -0.39 | 0.02 | -0.10 | 11/11/2026 | 11/13/2026 4:00:00 PM EST |
| 129.00 | 5.80 | 7.70 | 6.75 | 3.43 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.47 | -0.41 | 0.02 | -0.11 | 11/9/2026 | 11/13/2026 4:00:00 PM EST |
| 130.00 | 6.40 | 8.80 | 7.60 | 7.15 | % | 0.06 | 4 | 0 | 0.49 | -0.43 | 0.02 | -0.11 | 11/13/2026 | 11/13/2026 4:00:00 PM EST | |
| 131.00 | 6.80 | 8.60 | 7.70 | 7.75 | % | 0.06 | 4 | 0 | 0.47 | -0.45 | 0.02 | -0.11 | 11/13/2026 | 11/13/2026 4:00:00 PM EST | |
| 132.00 | 7.30 | 9.20 | 8.25 | 8.17 | % | 0.06 | 4 | 0 | 0.47 | -0.47 | 0.02 | -0.11 | 11/13/2026 | 11/13/2026 4:00:00 PM EST | |
| 133.00 | 7.80 | 10.70 | 9.25 | 8.77 | % | 0.07 | 4 | 0 | 0.49 | -0.49 | 0.02 | -0.11 | 11/13/2026 | 11/13/2026 4:00:00 PM EST | |
| 134.00 | 8.30 | 10.60 | 9.45 | 8.59 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.47 | -0.51 | 0.02 | -0.11 | 11/6/2026 | 11/13/2026 4:00:00 PM EST |
| 135.00 | 8.70 | 11.10 | 9.90 | 5.97 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.47 | -0.53 | 0.02 | -0.10 | 11/9/2026 | 11/13/2026 4:00:00 PM EST |
| 136.00 | 8.80 | 12.60 | 10.70 | 9.31 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.48 | -0.55 | 0.02 | -0.10 | 11/6/2026 | 11/13/2026 4:00:00 PM EST |
| 137.00 | 10.10 | 13.30 | 11.70 | 9.69 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.50 | -0.56 | 0.02 | -0.10 | 11/6/2026 | 11/13/2026 4:00:00 PM EST |
| 138.00 | 10.80 | 12.80 | 11.80 | 9.30 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.47 | -0.58 | 0.02 | -0.10 | 11/10/2026 | 11/13/2026 4:00:00 PM EST |
| 139.00 | 10.70 | 14.00 | 12.35 | 9.81 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.46 | -0.60 | 0.02 | -0.10 | 11/10/2026 | 11/13/2026 4:00:00 PM EST |
| 140.00 | 11.90 | 14.20 | 13.05 | 7.91 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.46 | -0.62 | 0.02 | -0.10 | 11/9/2026 | 11/13/2026 4:00:00 PM EST |
| 141.00 | 12.70 | 15.10 | 13.90 | % | 0.10 | 0 | 0 | 0.47 | -0.64 | 0.02 | -0.10 | 11/13/2026 4:00:00 PM EST | |||
| 142.00 | 12.70 | 16.60 | 14.65 | % | 0.10 | 0 | 0 | 0.47 | -0.65 | 0.02 | -0.10 | 11/13/2026 4:00:00 PM EST | |||
| 143.00 | 14.00 | 16.30 | 15.15 | % | 0.11 | 0 | 0 | 0.46 | -0.67 | 0.02 | -0.09 | 11/13/2026 4:00:00 PM EST | |||
| 144.00 | 14.10 | 18.10 | 16.10 | % | 0.11 | 0 | 0 | 0.47 | -0.69 | 0.02 | -0.09 | 11/13/2026 4:00:00 PM EST | |||
| 145.00 | 14.90 | 18.80 | 16.85 | % | 0.12 | 0 | 0 | 0.47 | -0.70 | 0.02 | -0.09 | 11/13/2026 4:00:00 PM EST | |||
| 146.00 | 15.70 | 19.60 | 17.65 | % | 0.12 | 0 | 0 | 0.47 | -0.71 | 0.02 | -0.09 | 11/13/2026 4:00:00 PM EST | |||
| 147.00 | 16.40 | 20.40 | 18.40 | % | 0.13 | 0 | 0 | 0.46 | -0.73 | 0.02 | -0.09 | 11/13/2026 4:00:00 PM EST | |||
| 148.00 | 17.20 | 21.20 | 19.20 | % | 0.13 | 0 | 0 | 0.46 | -0.74 | 0.02 | -0.08 | 11/13/2026 4:00:00 PM EST | |||
| 149.00 | 18.00 | 22.00 | 20.00 | % | 0.13 | 0 | 0 | 0.46 | -0.75 | 0.02 | -0.08 | 11/13/2026 4:00:00 PM EST | |||
| 150.00 | 18.90 | 22.80 | 20.85 | % | 0.14 | 0 | 0 | 0.45 | -0.77 | 0.01 | -0.08 | 11/13/2026 4:00:00 PM EST | |||
| 152.50 | 21.00 | 24.90 | 22.95 | % | 0.15 | 0 | 0 | 0.62 | -0.79 | 0.01 | -0.08 | 11/13/2026 4:00:00 PM EST | |||
| 155.00 | 23.20 | 27.10 | 25.15 | % | 0.16 | 0 | 0 | 0.63 | -0.82 | 0.01 | -0.07 | 11/13/2026 4:00:00 PM EST | |||
| 160.00 | 27.70 | 31.50 | 29.60 | % | 0.18 | 0 | 0 | 0.65 | -0.86 | 0.01 | -0.06 | 11/13/2026 4:00:00 PM EST | |||
| 165.00 | 32.30 | 36.30 | 34.30 | % | 0.21 | 0 | 0 | 0.70 | -0.89 | 0.01 | -0.05 | 11/13/2026 4:00:00 PM EST | |||
| 170.00 | 37.20 | 41.00 | 39.10 | % | 0.23 | 0 | 0 | 0.73 | -0.92 | 0.01 | -0.04 | 11/13/2026 4:00:00 PM EST | |||
| 175.00 | 41.90 | 45.90 | 43.90 | % | 0.25 | 0 | 0 | 0.77 | -0.93 | 0.01 | -0.04 | 11/13/2026 4:00:00 PM EST | |||
| 180.00 | 46.80 | 50.60 | 48.70 | % | 0.27 | 0 | 0 | 0.79 | -0.96 | 0.00 | -0.02 | 11/13/2026 4:00:00 PM EST | |||
| 185.00 | 51.70 | 55.60 | 53.65 | % | 0.29 | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.02 | 11/13/2026 4:00:00 PM EST |