Options Chain for WHEATON PRECIOUS METALS CORP COM (WPM) - $120.99 as of 1/5/2026 9:34:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 54.40 | 58.30 | 56.35 | % | 0.87 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 1/5/2026 4:00:00 PM EST | |||
| 70.00 | 49.50 | 53.50 | 51.50 | % | 0.74 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 1/5/2026 4:00:00 PM EST | |||
| 75.00 | 44.90 | 48.40 | 46.65 | % | 0.62 | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 1/5/2026 4:00:00 PM EST | |||
| 80.00 | 39.70 | 43.50 | 41.60 | % | 0.52 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.02 | 1/5/2026 4:00:00 PM EST | |||
| 85.00 | 35.00 | 38.50 | 36.75 | % | 0.43 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.02 | 1/5/2026 4:00:00 PM EST | |||
| 90.00 | 30.90 | 33.60 | 32.25 | % | 0.36 | 0 | 0 | 0.87 | 0.97 | 0.00 | -0.03 | 1/5/2026 4:00:00 PM EST | |||
| 95.00 | 25.80 | 28.80 | 27.30 | % | 0.29 | 0 | 0 | 0.77 | 0.95 | 0.01 | -0.04 | 1/5/2026 4:00:00 PM EST | |||
| 100.00 | 21.20 | 24.10 | 22.65 | % | 0.23 | 0 | 0 | 0.68 | 0.90 | 0.01 | -0.06 | 1/5/2026 4:00:00 PM EST | |||
| 105.00 | 16.60 | 19.70 | 18.15 | % | 0.17 | 0 | 0 | 0.62 | 0.85 | 0.01 | -0.07 | 1/5/2026 4:00:00 PM EST | |||
| 106.00 | 15.20 | 18.90 | 17.05 | % | 0.16 | 0 | 0 | 0.61 | 0.83 | 0.01 | -0.08 | 1/5/2026 4:00:00 PM EST | |||
| 107.00 | 14.60 | 18.10 | 16.35 | % | 0.15 | 0 | 0 | 0.61 | 0.82 | 0.01 | -0.08 | 1/5/2026 4:00:00 PM EST | |||
| 108.00 | 14.00 | 17.30 | 15.65 | % | 0.14 | 0 | 0 | 0.38 | 0.80 | 0.01 | -0.08 | 1/5/2026 4:00:00 PM EST | |||
| 109.00 | 13.70 | 16.50 | 15.10 | % | 0.14 | 0 | 0 | 0.44 | 0.79 | 0.02 | -0.08 | 1/5/2026 4:00:00 PM EST | |||
| 110.00 | 13.10 | 15.80 | 14.45 | % | 0.13 | 0 | 0 | 0.46 | 0.78 | 0.02 | -0.09 | 1/5/2026 4:00:00 PM EST | |||
| 111.00 | 11.80 | 15.10 | 13.45 | % | 0.12 | 0 | 0 | 0.43 | 0.76 | 0.02 | -0.09 | 1/5/2026 4:00:00 PM EST | |||
| 112.00 | 11.40 | 14.40 | 12.90 | % | 0.12 | 0 | 0 | 0.45 | 0.74 | 0.02 | -0.09 | 1/5/2026 4:00:00 PM EST | |||
| 113.00 | 10.80 | 13.70 | 12.25 | % | 0.11 | 0 | 0 | 0.45 | 0.72 | 0.02 | -0.09 | 1/5/2026 4:00:00 PM EST | |||
| 114.00 | 10.70 | 12.20 | 11.45 | % | 0.10 | 0 | 0 | 0.44 | 0.70 | 0.02 | -0.09 | 1/5/2026 4:00:00 PM EST | |||
| 115.00 | 10.10 | 12.10 | 11.10 | 9.10 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.46 | 0.68 | 0.02 | -0.10 | 1/2/2026 | 1/5/2026 4:00:00 PM EST |
| 116.00 | 9.00 | 11.50 | 10.25 | % | 0.09 | 0 | 0 | 0.45 | 0.66 | 0.02 | -0.10 | 1/5/2026 4:00:00 PM EST | |||
| 117.00 | 8.80 | 10.80 | 9.80 | % | 0.08 | 0 | 0 | 0.46 | 0.64 | 0.02 | -0.10 | 1/5/2026 4:00:00 PM EST | |||
| 118.00 | 7.50 | 10.30 | 8.90 | % | 0.08 | 0 | 0 | 0.43 | 0.62 | 0.02 | -0.10 | 1/5/2026 4:00:00 PM EST | |||
| 119.00 | 7.00 | 9.20 | 8.10 | 7.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.42 | 0.60 | 0.02 | -0.10 | 12/31/2025 | 1/5/2026 4:00:00 PM EST |
| 120.00 | 7.10 | 8.90 | 8.00 | % | 0.07 | 0 | 0 | 0.45 | 0.57 | 0.02 | -0.10 | 1/5/2026 4:00:00 PM EST | |||
| 121.00 | 6.80 | 8.20 | 7.50 | % | 0.06 | 0 | 0 | 0.45 | 0.55 | 0.02 | -0.10 | 1/5/2026 4:00:00 PM EST | |||
| 122.00 | 6.40 | 7.70 | 7.05 | % | 0.06 | 0 | 0 | 0.45 | 0.53 | 0.02 | -0.10 | 1/5/2026 4:00:00 PM EST | |||
| 123.00 | 5.60 | 7.80 | 6.70 | % | 0.05 | 0 | 0 | 0.45 | 0.50 | 0.02 | -0.10 | 1/5/2026 4:00:00 PM EST | |||
| 124.00 | 5.20 | 6.80 | 6.00 | % | 0.05 | 0 | 0 | 0.44 | 0.48 | 0.02 | -0.10 | 1/5/2026 4:00:00 PM EST | |||
| 125.00 | 4.80 | 6.90 | 5.85 | % | 0.05 | 0 | 0 | 0.45 | 0.46 | 0.02 | -0.10 | 1/5/2026 4:00:00 PM EST | |||
| 126.00 | 4.60 | 6.00 | 5.30 | 3.42 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.44 | 0.44 | 0.02 | -0.10 | 1/2/2026 | 1/5/2026 4:00:00 PM EST |
| 127.00 | 3.50 | 6.10 | 4.80 | % | 0.04 | 0 | 0 | 0.44 | 0.42 | 0.02 | -0.10 | 1/5/2026 4:00:00 PM EST | |||
| 128.00 | 3.70 | 5.80 | 4.75 | % | 0.04 | 0 | 0 | 0.45 | 0.40 | 0.02 | -0.10 | 1/5/2026 4:00:00 PM EST | |||
| 129.00 | 2.50 | 5.00 | 3.75 | % | 0.03 | 0 | 0 | 0.41 | 0.38 | 0.02 | -0.09 | 1/5/2026 4:00:00 PM EST | |||
| 130.00 | 3.40 | 4.70 | 4.05 | 5.23 | % | 0.03 | 8 | 0 | 0.45 | 0.36 | 0.02 | -0.09 | 1/5/2026 | 1/5/2026 4:00:00 PM EST | |
| 131.00 | 2.90 | 4.70 | 3.80 | % | 0.03 | 0 | 0 | 0.45 | 0.34 | 0.02 | -0.09 | 1/5/2026 4:00:00 PM EST | |||
| 132.00 | 1.90 | 4.70 | 3.30 | % | 0.02 | 0 | 0 | 0.44 | 0.32 | 0.02 | -0.09 | 1/5/2026 4:00:00 PM EST | |||
| 133.00 | 1.70 | 4.40 | 3.05 | % | 0.02 | 0 | 0 | 0.44 | 0.30 | 0.02 | -0.09 | 1/5/2026 4:00:00 PM EST | |||
| 134.00 | 2.55 | 3.90 | 3.23 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.47 | 0.28 | 0.02 | -0.08 | 1/2/2026 | 1/5/2026 4:00:00 PM EST |
| 135.00 | 1.40 | 3.40 | 2.40 | % | 0.02 | 0 | 0 | 0.42 | 0.27 | 0.02 | -0.08 | 1/5/2026 4:00:00 PM EST | |||
| 140.00 | 1.35 | 3.30 | 2.33 | % | 0.02 | 0 | 0 | 0.49 | 0.19 | 0.02 | -0.07 | 1/5/2026 4:00:00 PM EST | |||
| 145.00 | 0.90 | 2.95 | 1.93 | % | 0.01 | 0 | 0 | 0.52 | 0.14 | 0.01 | -0.05 | 1/5/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 1/5/2026 4:00:00 PM EST | |||
| 70.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 1/5/2026 4:00:00 PM EST | |||
| 75.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.01 | 1/5/2026 4:00:00 PM EST | |||
| 80.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.02 | 1/5/2026 4:00:00 PM EST | |||
| 85.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.02 | 1/5/2026 4:00:00 PM EST | |||
| 90.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.71 | -0.03 | 0.00 | -0.03 | 1/5/2026 4:00:00 PM EST | |||
| 95.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.78 | -0.05 | 0.01 | -0.04 | 1/5/2026 4:00:00 PM EST | |||
| 100.00 | 0.20 | 1.55 | 0.88 | % | 0.01 | 0 | 0 | 0.46 | -0.10 | 0.01 | -0.06 | 1/5/2026 4:00:00 PM EST | |||
| 105.00 | 1.00 | 3.00 | 2.00 | % | 0.02 | 0 | 0 | 0.51 | -0.15 | 0.01 | -0.07 | 1/5/2026 4:00:00 PM EST | |||
| 106.00 | 0.20 | 3.20 | 1.70 | % | 0.02 | 0 | 0 | 0.43 | -0.17 | 0.01 | -0.08 | 1/5/2026 4:00:00 PM EST | |||
| 107.00 | 0.60 | 3.20 | 1.90 | % | 0.02 | 0 | 0 | 0.45 | -0.18 | 0.01 | -0.08 | 1/5/2026 4:00:00 PM EST | |||
| 108.00 | 0.45 | 3.30 | 1.88 | % | 0.02 | 0 | 0 | 0.42 | -0.20 | 0.01 | -0.08 | 1/5/2026 4:00:00 PM EST | |||
| 109.00 | 1.65 | 3.60 | 2.63 | % | 0.02 | 0 | 0 | 0.49 | -0.21 | 0.02 | -0.08 | 1/5/2026 4:00:00 PM EST | |||
| 110.00 | 1.85 | 3.80 | 2.83 | 3.08 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.48 | -0.22 | 0.02 | -0.09 | 1/2/2026 | 1/5/2026 4:00:00 PM EST |
| 111.00 | 1.85 | 3.90 | 2.88 | % | 0.03 | 0 | 0 | 0.46 | -0.24 | 0.02 | -0.09 | 1/5/2026 4:00:00 PM EST | |||
| 112.00 | 1.80 | 4.20 | 3.00 | % | 0.03 | 0 | 0 | 0.45 | -0.26 | 0.02 | -0.09 | 1/5/2026 4:00:00 PM EST | |||
| 113.00 | 2.60 | 4.50 | 3.55 | % | 0.03 | 0 | 0 | 0.47 | -0.28 | 0.02 | -0.09 | 1/5/2026 4:00:00 PM EST | |||
| 114.00 | 2.85 | 4.80 | 3.83 | 3.22 | -2.45 | -43.21% | 0.03 | 1 | 10 | 0.46 | -0.30 | 0.02 | -0.09 | 1/5/2026 | 1/5/2026 4:00:00 PM EST |
| 115.00 | 2.60 | 4.40 | 3.50 | % | 0.03 | 0 | 0 | 0.41 | -0.32 | 0.02 | -0.10 | 1/5/2026 4:00:00 PM EST | |||
| 116.00 | 3.50 | 5.60 | 4.55 | % | 0.04 | 0 | 0 | 0.46 | -0.34 | 0.02 | -0.10 | 1/5/2026 4:00:00 PM EST | |||
| 117.00 | 3.40 | 6.00 | 4.70 | 5.68 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.44 | -0.36 | 0.02 | -0.10 | 12/31/2025 | 1/5/2026 4:00:00 PM EST |
| 118.00 | 3.50 | 6.40 | 4.95 | % | 0.04 | 0 | 0 | 0.43 | -0.38 | 0.02 | -0.10 | 1/5/2026 4:00:00 PM EST | |||
| 119.00 | 4.70 | 6.00 | 5.35 | % | 0.04 | 0 | 0 | 0.43 | -0.40 | 0.02 | -0.10 | 1/5/2026 4:00:00 PM EST | |||
| 120.00 | 4.80 | 6.40 | 5.60 | 5.22 | % | 0.05 | 1 | 0 | 0.41 | -0.43 | 0.02 | -0.10 | 1/5/2026 | 1/5/2026 4:00:00 PM EST | |
| 121.00 | 5.60 | 7.90 | 6.75 | % | 0.06 | 0 | 0 | 0.46 | -0.45 | 0.02 | -0.10 | 1/5/2026 4:00:00 PM EST | |||
| 122.00 | 6.10 | 7.80 | 6.95 | % | 0.06 | 0 | 0 | 0.43 | -0.47 | 0.02 | -0.10 | 1/5/2026 4:00:00 PM EST | |||
| 123.00 | 6.10 | 8.90 | 7.50 | 5.90 | % | 0.06 | 1 | 0 | 0.43 | -0.50 | 0.02 | -0.10 | 1/5/2026 | 1/5/2026 4:00:00 PM EST | |
| 124.00 | 7.30 | 9.50 | 8.40 | % | 0.07 | 0 | 0 | 0.46 | -0.52 | 0.02 | -0.10 | 1/5/2026 4:00:00 PM EST | |||
| 125.00 | 7.20 | 10.10 | 8.65 | % | 0.07 | 0 | 0 | 0.43 | -0.54 | 0.02 | -0.10 | 1/5/2026 4:00:00 PM EST | |||
| 126.00 | 7.80 | 10.70 | 9.25 | % | 0.07 | 0 | 0 | 0.43 | -0.56 | 0.02 | -0.10 | 1/5/2026 4:00:00 PM EST | |||
| 127.00 | 8.50 | 11.80 | 10.15 | % | 0.08 | 0 | 0 | 0.45 | -0.58 | 0.02 | -0.10 | 1/5/2026 4:00:00 PM EST | |||
| 128.00 | 9.30 | 11.90 | 10.60 | % | 0.08 | 0 | 0 | 0.44 | -0.60 | 0.02 | -0.10 | 1/5/2026 4:00:00 PM EST | |||
| 129.00 | 10.20 | 12.60 | 11.40 | % | 0.09 | 0 | 0 | 0.44 | -0.62 | 0.02 | -0.09 | 1/5/2026 4:00:00 PM EST | |||
| 130.00 | 11.20 | 13.30 | 12.25 | % | 0.09 | 0 | 0 | 0.46 | -0.64 | 0.02 | -0.09 | 1/5/2026 4:00:00 PM EST | |||
| 131.00 | 11.40 | 13.90 | 12.65 | % | 0.10 | 0 | 0 | 0.43 | -0.66 | 0.02 | -0.09 | 1/5/2026 4:00:00 PM EST | |||
| 132.00 | 11.80 | 14.80 | 13.30 | % | 0.10 | 0 | 0 | 0.42 | -0.68 | 0.02 | -0.09 | 1/5/2026 4:00:00 PM EST | |||
| 133.00 | 12.60 | 15.60 | 14.10 | % | 0.11 | 0 | 0 | 0.42 | -0.70 | 0.02 | -0.09 | 1/5/2026 4:00:00 PM EST | |||
| 134.00 | 13.20 | 16.40 | 14.80 | % | 0.11 | 0 | 0 | 0.40 | -0.72 | 0.02 | -0.08 | 1/5/2026 4:00:00 PM EST | |||
| 135.00 | 14.00 | 17.80 | 15.90 | % | 0.12 | 0 | 0 | 0.60 | -0.73 | 0.02 | -0.08 | 1/5/2026 4:00:00 PM EST | |||
| 140.00 | 18.40 | 21.90 | 20.15 | % | 0.14 | 0 | 0 | 0.62 | -0.81 | 0.02 | -0.07 | 1/5/2026 4:00:00 PM EST | |||
| 145.00 | 22.90 | 25.80 | 24.35 | % | 0.17 | 0 | 0 | 0.61 | -0.86 | 0.01 | -0.05 | 1/5/2026 4:00:00 PM EST |