Options Chain for WHEATON PRECIOUS METALS CORP COM (WPM) - $128.00 as of 6/5/2026 6:38:21 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 | 35.00 | 38.90 | 36.95 | % | 0.46 | 0 | 0 | 0.97 | 0.98 | 0.00 | -0.02 | 6/5/2026 3:59:33 PM EST | |||
| 85.00 | 30.50 | 34.20 | 32.35 | % | 0.38 | 0 | 0 | 0.89 | 0.96 | 0.00 | -0.03 | 6/5/2026 3:59:33 PM EST | |||
| 90.00 | 25.80 | 29.50 | 27.65 | % | 0.31 | 0 | 0 | 0.80 | 0.93 | 0.01 | -0.04 | 6/5/2026 3:59:33 PM EST | |||
| 95.00 | 21.90 | 25.30 | 23.60 | % | 0.25 | 0 | 0 | 0.55 | 0.88 | 0.01 | -0.05 | 6/5/2026 3:59:33 PM EST | |||
| 100.00 | 17.90 | 21.20 | 19.55 | % | 0.20 | 0 | 0 | 0.51 | 0.83 | 0.01 | -0.07 | 6/5/2026 3:59:33 PM EST | |||
| 105.00 | 13.90 | 17.50 | 15.70 | % | 0.15 | 0 | 0 | 0.50 | 0.76 | 0.01 | -0.09 | 6/5/2026 3:59:33 PM EST | |||
| 110.00 | 11.10 | 14.30 | 12.70 | 12.75 | % | 0.12 | 30 | 0 | 0.51 | 0.67 | 0.02 | -0.10 | 6/5/2026 | 6/5/2026 3:59:33 PM EST | |
| 112.00 | 9.40 | 13.10 | 11.25 | % | 0.10 | 0 | 0 | 0.49 | 0.64 | 0.02 | -0.10 | 6/5/2026 3:59:33 PM EST | |||
| 113.00 | 8.70 | 12.50 | 10.60 | % | 0.09 | 0 | 0 | 0.49 | 0.62 | 0.02 | -0.10 | 6/5/2026 3:59:33 PM EST | |||
| 114.00 | 8.10 | 12.00 | 10.05 | % | 0.09 | 0 | 0 | 0.49 | 0.60 | 0.02 | -0.10 | 6/5/2026 3:59:33 PM EST | |||
| 115.00 | 7.80 | 11.50 | 9.65 | % | 0.08 | 0 | 0 | 0.49 | 0.59 | 0.02 | -0.10 | 6/5/2026 3:59:33 PM EST | |||
| 116.00 | 7.10 | 11.00 | 9.05 | % | 0.08 | 0 | 0 | 0.49 | 0.57 | 0.02 | -0.10 | 6/5/2026 3:59:33 PM EST | |||
| 117.00 | 6.60 | 10.50 | 8.55 | % | 0.07 | 0 | 0 | 0.48 | 0.55 | 0.02 | -0.10 | 6/5/2026 3:59:33 PM EST | |||
| 118.00 | 7.20 | 10.10 | 8.65 | % | 0.07 | 0 | 0 | 0.52 | 0.53 | 0.02 | -0.10 | 6/5/2026 3:59:33 PM EST | |||
| 119.00 | 6.40 | 9.70 | 8.05 | % | 0.07 | 0 | 0 | 0.51 | 0.51 | 0.02 | -0.10 | 6/5/2026 3:59:33 PM EST | |||
| 120.00 | 6.00 | 9.30 | 7.65 | % | 0.06 | 0 | 0 | 0.51 | 0.50 | 0.02 | -0.10 | 6/5/2026 3:59:33 PM EST | |||
| 121.00 | 5.80 | 8.90 | 7.35 | % | 0.06 | 0 | 0 | 0.51 | 0.48 | 0.02 | -0.10 | 6/5/2026 3:59:33 PM EST | |||
| 122.00 | 5.10 | 8.50 | 6.80 | 9.19 | % | 0.06 | 1 | 0 | 0.50 | 0.46 | 0.02 | -0.10 | 6/5/2026 | 6/5/2026 3:59:33 PM EST | |
| 123.00 | 4.90 | 8.20 | 6.55 | % | 0.05 | 0 | 0 | 0.51 | 0.44 | 0.02 | -0.10 | 6/5/2026 3:59:33 PM EST | |||
| 124.00 | 3.80 | 7.80 | 5.80 | % | 0.05 | 0 | 0 | 0.49 | 0.43 | 0.02 | -0.10 | 6/5/2026 3:59:33 PM EST | |||
| 125.00 | 3.50 | 7.50 | 5.50 | % | 0.04 | 0 | 0 | 0.49 | 0.41 | 0.02 | -0.10 | 6/5/2026 3:59:33 PM EST | |||
| 126.00 | 3.90 | 7.10 | 5.50 | % | 0.04 | 0 | 0 | 0.51 | 0.39 | 0.02 | -0.10 | 6/5/2026 3:59:33 PM EST | |||
| 127.00 | 3.70 | 6.80 | 5.25 | % | 0.04 | 0 | 0 | 0.51 | 0.38 | 0.02 | -0.09 | 6/5/2026 3:59:33 PM EST | |||
| 128.00 | 3.50 | 6.50 | 5.00 | % | 0.04 | 0 | 0 | 0.51 | 0.36 | 0.02 | -0.09 | 6/5/2026 3:59:33 PM EST | |||
| 129.00 | 2.90 | 6.30 | 4.60 | 6.44 | -3.26 | -33.61% | 0.04 | 1 | 1 | 0.51 | 0.34 | 0.02 | -0.09 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 130.00 | 3.00 | 6.00 | 4.50 | 9.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.52 | 0.33 | 0.02 | -0.09 | 6/4/2026 | 6/5/2026 3:59:33 PM EST |
| 131.00 | 1.80 | 5.80 | 3.80 | % | 0.03 | 0 | 0 | 0.48 | 0.32 | 0.02 | -0.09 | 6/5/2026 3:59:33 PM EST | |||
| 132.00 | 1.45 | 5.50 | 3.48 | % | 0.03 | 0 | 0 | 0.47 | 0.30 | 0.02 | -0.09 | 6/5/2026 3:59:33 PM EST | |||
| 133.00 | 1.30 | 5.30 | 3.30 | % | 0.02 | 0 | 0 | 0.48 | 0.29 | 0.02 | -0.08 | 6/5/2026 3:59:33 PM EST | |||
| 134.00 | 1.05 | 5.10 | 3.08 | % | 0.02 | 0 | 0 | 0.47 | 0.27 | 0.02 | -0.08 | 6/5/2026 3:59:33 PM EST | |||
| 135.00 | 0.85 | 4.90 | 2.88 | % | 0.02 | 0 | 0 | 0.47 | 0.26 | 0.02 | -0.08 | 6/5/2026 3:59:33 PM EST | |||
| 136.00 | 0.65 | 4.70 | 2.68 | % | 0.02 | 0 | 0 | 0.46 | 0.25 | 0.01 | -0.08 | 6/5/2026 3:59:33 PM EST | |||
| 137.00 | 0.50 | 4.60 | 2.55 | % | 0.02 | 0 | 0 | 0.46 | 0.24 | 0.01 | -0.08 | 6/5/2026 3:59:33 PM EST | |||
| 138.00 | 0.30 | 4.40 | 2.35 | % | 0.02 | 0 | 0 | 0.45 | 0.23 | 0.01 | -0.08 | 6/5/2026 3:59:33 PM EST | |||
| 139.00 | 0.25 | 4.30 | 2.28 | % | 0.02 | 0 | 0 | 0.46 | 0.22 | 0.01 | -0.07 | 6/5/2026 3:59:33 PM EST | |||
| 140.00 | 1.10 | 4.10 | 2.60 | % | 0.02 | 0 | 0 | 0.52 | 0.21 | 0.01 | -0.07 | 6/5/2026 3:59:33 PM EST | |||
| 141.00 | 1.10 | 4.00 | 2.55 | % | 0.02 | 0 | 0 | 0.53 | 0.20 | 0.01 | -0.07 | 6/5/2026 3:59:33 PM EST | |||
| 142.00 | 1.10 | 3.90 | 2.50 | % | 0.02 | 0 | 0 | 0.54 | 0.19 | 0.01 | -0.07 | 6/5/2026 3:59:33 PM EST | |||
| 145.00 | 0.60 | 3.60 | 2.10 | % | 0.01 | 0 | 0 | 0.53 | 0.16 | 0.01 | -0.06 | 6/5/2026 3:59:33 PM EST | |||
| 150.00 | 0.20 | 3.20 | 1.70 | % | 0.01 | 0 | 0 | 0.53 | 0.13 | 0.01 | -0.05 | 6/5/2026 3:59:33 PM EST | |||
| 155.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.75 | 0.08 | 0.01 | -0.03 | 6/5/2026 3:59:33 PM EST | |||
| 160.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.78 | 0.06 | 0.01 | -0.03 | 6/5/2026 3:59:33 PM EST | |||
| 165.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.82 | 0.04 | 0.00 | -0.02 | 6/5/2026 3:59:33 PM EST | |||
| 170.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.85 | 0.03 | 0.00 | -0.02 | 6/5/2026 3:59:33 PM EST | |||
| 175.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.89 | 0.02 | 0.00 | -0.01 | 6/5/2026 3:59:33 PM EST | |||
| 180.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.93 | 0.02 | 0.00 | -0.01 | 6/5/2026 3:59:33 PM EST | |||
| 185.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.96 | 0.01 | 0.00 | -0.01 | 6/5/2026 3:59:33 PM EST | |||
| 190.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.99 | 0.01 | 0.00 | -0.01 | 6/5/2026 3:59:33 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 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.94 | -0.02 | 0.00 | -0.02 | 6/5/2026 3:59:33 PM EST | |||
| 85.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.84 | -0.04 | 0.00 | -0.03 | 6/5/2026 3:59:33 PM EST | |||
| 90.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.75 | -0.07 | 0.01 | -0.04 | 6/5/2026 3:59:33 PM EST | |||
| 95.00 | 0.00 | 3.20 | 1.60 | % | 0.02 | 0 | 0 | 0.70 | -0.12 | 0.01 | -0.05 | 6/5/2026 3:59:33 PM EST | |||
| 100.00 | 0.50 | 3.70 | 2.10 | % | 0.02 | 0 | 0 | 0.48 | -0.17 | 0.01 | -0.07 | 6/5/2026 3:59:33 PM EST | |||
| 105.00 | 1.80 | 4.80 | 3.30 | % | 0.03 | 0 | 0 | 0.49 | -0.24 | 0.01 | -0.09 | 6/5/2026 3:59:33 PM EST | |||
| 110.00 | 3.50 | 6.40 | 4.95 | % | 0.04 | 0 | 0 | 0.49 | -0.33 | 0.02 | -0.10 | 6/5/2026 3:59:33 PM EST | |||
| 112.00 | 4.30 | 8.00 | 6.15 | % | 0.05 | 0 | 0 | 0.52 | -0.36 | 0.02 | -0.10 | 6/5/2026 3:59:33 PM EST | |||
| 113.00 | 4.70 | 8.30 | 6.50 | % | 0.06 | 0 | 0 | 0.51 | -0.38 | 0.02 | -0.10 | 6/5/2026 3:59:33 PM EST | |||
| 114.00 | 5.10 | 9.00 | 7.05 | % | 0.06 | 0 | 0 | 0.52 | -0.40 | 0.02 | -0.10 | 6/5/2026 3:59:33 PM EST | |||
| 115.00 | 5.60 | 9.30 | 7.45 | % | 0.06 | 0 | 0 | 0.51 | -0.41 | 0.02 | -0.10 | 6/5/2026 3:59:33 PM EST | |||
| 116.00 | 6.10 | 10.00 | 8.05 | % | 0.07 | 0 | 0 | 0.52 | -0.43 | 0.02 | -0.10 | 6/5/2026 3:59:33 PM EST | |||
| 117.00 | 6.70 | 10.40 | 8.55 | % | 0.07 | 0 | 0 | 0.52 | -0.45 | 0.02 | -0.10 | 6/5/2026 3:59:33 PM EST | |||
| 118.00 | 7.30 | 10.60 | 8.95 | % | 0.08 | 0 | 0 | 0.51 | -0.47 | 0.02 | -0.10 | 6/5/2026 3:59:33 PM EST | |||
| 119.00 | 7.80 | 11.20 | 9.50 | 7.50 | % | 0.08 | 1 | 0 | 0.51 | -0.49 | 0.02 | -0.10 | 6/5/2026 | 6/5/2026 3:59:33 PM EST | |
| 120.00 | 8.40 | 11.50 | 9.95 | 5.10 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.50 | -0.50 | 0.02 | -0.10 | 6/4/2026 | 6/5/2026 3:59:33 PM EST |
| 121.00 | 9.00 | 12.20 | 10.60 | % | 0.09 | 0 | 0 | 0.51 | -0.52 | 0.02 | -0.10 | 6/5/2026 3:59:33 PM EST | |||
| 122.00 | 9.70 | 12.70 | 11.20 | % | 0.09 | 0 | 0 | 0.51 | -0.54 | 0.02 | -0.10 | 6/5/2026 3:59:33 PM EST | |||
| 123.00 | 10.30 | 13.30 | 11.80 | % | 0.10 | 0 | 0 | 0.51 | -0.56 | 0.02 | -0.10 | 6/5/2026 3:59:33 PM EST | |||
| 124.00 | 10.90 | 14.50 | 12.70 | % | 0.10 | 0 | 0 | 0.52 | -0.57 | 0.02 | -0.10 | 6/5/2026 3:59:33 PM EST | |||
| 125.00 | 11.60 | 15.30 | 13.45 | % | 0.11 | 0 | 0 | 0.53 | -0.59 | 0.02 | -0.10 | 6/5/2026 3:59:33 PM EST | |||
| 126.00 | 12.30 | 15.50 | 13.90 | % | 0.11 | 0 | 0 | 0.51 | -0.61 | 0.02 | -0.10 | 6/5/2026 3:59:33 PM EST | |||
| 127.00 | 13.00 | 16.00 | 14.50 | 12.25 | +4.14 | +51.05% | 0.11 | 1 | 1 | 0.51 | -0.62 | 0.02 | -0.09 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 128.00 | 13.70 | 16.80 | 15.25 | % | 0.12 | 0 | 0 | 0.51 | -0.64 | 0.02 | -0.09 | 6/5/2026 3:59:33 PM EST | |||
| 129.00 | 14.50 | 17.60 | 16.05 | 9.11 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.51 | -0.66 | 0.02 | -0.09 | 6/4/2026 | 6/5/2026 3:59:33 PM EST |
| 130.00 | 15.20 | 18.30 | 16.75 | % | 0.13 | 0 | 0 | 0.51 | -0.67 | 0.02 | -0.09 | 6/5/2026 3:59:33 PM EST | |||
| 131.00 | 16.00 | 19.10 | 17.55 | % | 0.13 | 0 | 0 | 0.51 | -0.68 | 0.02 | -0.09 | 6/5/2026 3:59:33 PM EST | |||
| 132.00 | 16.70 | 20.60 | 18.65 | 17.70 | % | 0.14 | 2 | 0 | 0.53 | -0.70 | 0.02 | -0.09 | 6/5/2026 | 6/5/2026 3:59:33 PM EST | |
| 133.00 | 17.50 | 20.90 | 19.20 | % | 0.14 | 0 | 0 | 0.52 | -0.71 | 0.02 | -0.08 | 6/5/2026 3:59:33 PM EST | |||
| 134.00 | 18.30 | 22.20 | 20.25 | % | 0.15 | 0 | 0 | 0.53 | -0.73 | 0.02 | -0.08 | 6/5/2026 3:59:33 PM EST | |||
| 135.00 | 19.10 | 23.00 | 21.05 | % | 0.16 | 0 | 0 | 0.52 | -0.74 | 0.02 | -0.08 | 6/5/2026 3:59:33 PM EST | |||
| 136.00 | 19.80 | 23.60 | 21.70 | % | 0.16 | 0 | 0 | 0.67 | -0.75 | 0.01 | -0.08 | 6/5/2026 3:59:33 PM EST | |||
| 137.00 | 20.80 | 24.70 | 22.75 | % | 0.17 | 0 | 0 | 0.69 | -0.76 | 0.01 | -0.08 | 6/5/2026 3:59:33 PM EST | |||
| 138.00 | 21.50 | 25.60 | 23.55 | % | 0.17 | 0 | 0 | 0.70 | -0.77 | 0.01 | -0.08 | 6/5/2026 3:59:33 PM EST | |||
| 139.00 | 22.50 | 26.30 | 24.40 | % | 0.18 | 0 | 0 | 0.70 | -0.78 | 0.01 | -0.07 | 6/5/2026 3:59:33 PM EST | |||
| 140.00 | 23.50 | 26.60 | 25.05 | % | 0.18 | 0 | 0 | 0.66 | -0.79 | 0.01 | -0.07 | 6/5/2026 3:59:33 PM EST | |||
| 141.00 | 24.20 | 27.40 | 25.80 | % | 0.18 | 0 | 0 | 0.66 | -0.80 | 0.01 | -0.07 | 6/5/2026 3:59:33 PM EST | |||
| 142.00 | 25.10 | 28.20 | 26.65 | % | 0.19 | 0 | 0 | 0.66 | -0.81 | 0.01 | -0.07 | 6/5/2026 3:59:33 PM EST | |||
| 145.00 | 27.80 | 31.10 | 29.45 | % | 0.20 | 0 | 0 | 0.69 | -0.84 | 0.01 | -0.06 | 6/5/2026 3:59:33 PM EST | |||
| 150.00 | 32.50 | 35.60 | 34.05 | % | 0.23 | 0 | 0 | 0.71 | -0.87 | 0.01 | -0.05 | 6/5/2026 3:59:33 PM EST | |||
| 155.00 | 37.30 | 40.80 | 39.05 | % | 0.25 | 0 | 0 | 0.70 | -0.92 | 0.01 | -0.03 | 6/5/2026 3:59:33 PM EST | |||
| 160.00 | 42.10 | 45.50 | 43.80 | % | 0.27 | 0 | 0 | 0.72 | -0.94 | 0.01 | -0.03 | 6/5/2026 3:59:33 PM EST | |||
| 165.00 | 47.10 | 50.20 | 48.65 | % | 0.29 | 0 | 0 | 0.73 | -0.96 | 0.00 | -0.02 | 6/5/2026 3:59:33 PM EST | |||
| 170.00 | 52.00 | 55.90 | 53.95 | % | 0.32 | 0 | 0 | 0.87 | -0.97 | 0.00 | -0.02 | 6/5/2026 3:59:33 PM EST | |||
| 175.00 | 56.90 | 61.00 | 58.95 | % | 0.34 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.01 | 6/5/2026 3:59:33 PM EST | |||
| 180.00 | 61.90 | 66.00 | 63.95 | % | 0.36 | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.01 | 6/5/2026 3:59:33 PM EST | |||
| 185.00 | 66.90 | 71.00 | 68.95 | % | 0.37 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 6/5/2026 3:59:33 PM EST | |||
| 190.00 | 71.90 | 75.90 | 73.90 | % | 0.39 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.01 | 6/5/2026 3:59:33 PM EST |