Options Chain for WHEATON PRECIOUS METALS CORP COM (WPM) - $121.96 as of 12/26/2025 4:01:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 62.90 | 66.30 | 64.60 | % | 1.08 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 65.00 | 57.90 | 61.30 | 59.60 | % | 0.92 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 70.00 | 53.00 | 56.40 | 54.70 | 51.91 | 0.00 | 0.00% | 0.78 | 0 | 9 | 1.17 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:59 PM EST |
| 75.00 | 48.10 | 51.40 | 49.75 | % | 0.66 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 80.00 | 43.10 | 46.50 | 44.80 | 36.55 | 0.00 | 0.00% | 0.56 | 0 | 1 | 0.96 | 1.00 | 0.00 | -0.01 | 12/18/2025 | 12/26/2025 3:59:59 PM EST |
| 85.00 | 38.20 | 41.60 | 39.90 | 37.47 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.86 | 0.99 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 3:59:59 PM EST |
| 90.00 | 33.40 | 36.00 | 34.70 | 25.79 | 0.00 | 0.00% | 0.39 | 0 | 4 | 0.69 | 0.98 | 0.00 | -0.02 | 12/17/2025 | 12/26/2025 3:59:59 PM EST |
| 95.00 | 28.70 | 31.30 | 30.00 | 27.55 | 0.00 | 0.00% | 0.32 | 0 | 14 | 0.63 | 0.96 | 0.00 | -0.02 | 12/24/2025 | 12/26/2025 3:59:59 PM EST |
| 100.00 | 25.40 | 26.10 | 25.75 | 25.50 | +2.45 | +10.63% | 0.26 | 6 | 19 | 0.48 | 0.92 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 105.00 | 19.70 | 21.80 | 20.75 | 20.90 | +1.75 | +9.14% | 0.20 | 1 | 72 | 0.50 | 0.87 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 110.00 | 15.90 | 17.60 | 16.75 | 16.86 | +1.01 | +6.38% | 0.15 | 8 | 59 | 0.40 | 0.81 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 115.00 | 12.60 | 14.10 | 13.35 | 12.62 | +0.17 | +1.37% | 0.12 | 3 | 78 | 0.41 | 0.72 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 120.00 | 9.80 | 10.70 | 10.25 | 10.45 | +1.65 | +18.75% | 0.09 | 4 | 259 | 0.41 | 0.63 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 125.00 | 6.80 | 8.10 | 7.45 | 6.40 | -0.20 | -3.03% | 0.06 | 25 | 219 | 0.39 | 0.52 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 130.00 | 5.20 | 6.10 | 5.65 | 5.70 | +1.15 | +25.28% | 0.04 | 22 | 122 | 0.41 | 0.42 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 135.00 | 4.00 | 4.30 | 4.15 | 4.09 | +0.49 | +13.62% | 0.03 | 13 | 103 | 0.41 | 0.33 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 140.00 | 2.20 | 3.20 | 2.70 | 2.90 | +0.45 | +18.37% | 0.02 | 7 | 73 | 0.40 | 0.26 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 145.00 | 1.60 | 2.40 | 2.00 | 1.87 | +0.22 | +13.34% | 0.01 | 3 | 47 | 0.41 | 0.20 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 150.00 | 1.00 | 2.60 | 1.80 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.44 | 0.15 | 0.01 | -0.04 | 12/22/2025 | 12/26/2025 3:59:59 PM EST |
| 155.00 | 0.20 | 1.15 | 0.68 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.37 | 0.12 | 0.01 | -0.04 | 12/24/2025 | 12/26/2025 3:59:59 PM EST |
| 160.00 | 0.10 | 1.40 | 0.75 | 0.50 | -0.09 | -15.26% | 0.00 | 5 | 4 | 0.41 | 0.09 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 165.00 | 0.10 | 0.85 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.41 | 0.07 | 0.01 | -0.03 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |
| 170.00 | 0.10 | 0.90 | 0.50 | 0.36 | -0.04 | -10.00% | 0.00 | 17 | 1 | 0.45 | 0.05 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:59 PM EST | |||
| 85.00 | 0.05 | 0.35 | 0.20 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.48 | -0.01 | 0.00 | -0.01 | 12/16/2025 | 12/26/2025 3:59:59 PM EST |
| 90.00 | 0.25 | 0.55 | 0.40 | 0.38 | -0.02 | -5.00% | 0.00 | 2 | 31 | 0.49 | -0.02 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 95.00 | 0.10 | 0.85 | 0.48 | 0.46 | -0.14 | -23.34% | 0.01 | 2 | 41 | 0.42 | -0.04 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 100.00 | 0.60 | 1.50 | 1.05 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.45 | -0.08 | 0.01 | -0.03 | 12/24/2025 | 12/26/2025 3:59:59 PM EST |
| 105.00 | 1.10 | 1.95 | 1.53 | 1.55 | +0.08 | +5.45% | 0.01 | 4 | 425 | 0.43 | -0.13 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 110.00 | 2.15 | 2.70 | 2.43 | 2.40 | -0.37 | -13.36% | 0.02 | 9 | 170 | 0.42 | -0.19 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 115.00 | 2.50 | 4.10 | 3.30 | 3.70 | -0.80 | -17.78% | 0.03 | 6 | 110 | 0.38 | -0.28 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 120.00 | 5.20 | 6.00 | 5.60 | 5.55 | -1.05 | -15.91% | 0.05 | 10 | 162 | 0.40 | -0.37 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 125.00 | 7.50 | 8.40 | 7.95 | 9.03 | +0.53 | +6.24% | 0.06 | 5 | 112 | 0.40 | -0.48 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 130.00 | 9.70 | 11.30 | 10.50 | 11.40 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.38 | -0.58 | 0.02 | -0.07 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |
| 135.00 | 13.60 | 15.10 | 14.35 | % | 0.11 | 0 | 0 | 0.40 | -0.67 | 0.02 | -0.07 | 12/26/2025 3:59:59 PM EST | |||
| 140.00 | 17.70 | 20.40 | 19.05 | % | 0.14 | 0 | 0 | 0.45 | -0.74 | 0.02 | -0.06 | 12/26/2025 3:59:59 PM EST | |||
| 145.00 | 21.60 | 24.40 | 23.00 | % | 0.16 | 0 | 0 | 0.44 | -0.80 | 0.01 | -0.05 | 12/26/2025 3:59:59 PM EST | |||
| 150.00 | 26.00 | 28.30 | 27.15 | % | 0.18 | 0 | 0 | 0.41 | -0.85 | 0.01 | -0.04 | 12/26/2025 3:59:59 PM EST | |||
| 155.00 | 30.70 | 33.00 | 31.85 | % | 0.21 | 0 | 0 | 0.60 | -0.88 | 0.01 | -0.04 | 12/26/2025 3:59:59 PM EST | |||
| 160.00 | 35.40 | 38.20 | 36.80 | % | 0.23 | 0 | 0 | 0.63 | -0.91 | 0.01 | -0.03 | 12/26/2025 3:59:59 PM EST | |||
| 165.00 | 39.60 | 43.10 | 41.35 | % | 0.25 | 0 | 0 | 0.67 | -0.93 | 0.01 | -0.03 | 12/26/2025 3:59:59 PM EST | |||
| 170.00 | 44.50 | 48.10 | 46.30 | % | 0.27 | 0 | 0 | 0.72 | -0.95 | 0.00 | -0.02 | 12/26/2025 3:59:59 PM EST |