Options Chain for WHEATON PRECIOUS METALS CORP COM (WPM) - $90.94 as of 6/13/2025 4:06:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 41.30 | 42.60 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 55.00 | 36.60 | 37.50 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 60.00 | 31.70 | 32.50 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 65.00 | 26.60 | 27.60 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 70.00 | 21.70 | 22.70 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 75.00 | 16.90 | 17.90 | % | 0 | 0 | 0.52 | 0.95 | 0.01 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 77.00 | 15.00 | 16.20 | % | 0 | 0 | 0.47 | 0.93 | 0.01 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 78.00 | 14.10 | 15.20 | % | 0 | 0 | 0.47 | 0.91 | 0.01 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 79.00 | 13.20 | 14.30 | % | 0 | 0 | 0.46 | 0.90 | 0.02 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 80.00 | 12.40 | 13.40 | % | 0 | 0 | 0.51 | 0.88 | 0.02 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 81.00 | 11.50 | 13.40 | % | 0 | 0 | 0.40 | 0.86 | 0.02 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 82.00 | 10.60 | 11.70 | % | 0 | 0 | 0.32 | 0.84 | 0.02 | -0.04 | 6/13/2025 4:00:00 PM EST | |||
| 83.00 | 9.90 | 10.90 | % | 0 | 0 | 0.44 | 0.82 | 0.02 | -0.04 | 6/13/2025 4:00:00 PM EST | |||
| 84.00 | 9.00 | 10.10 | % | 0 | 0 | 0.31 | 0.79 | 0.03 | -0.04 | 6/13/2025 4:00:00 PM EST | |||
| 85.00 | 8.20 | 9.30 | % | 0 | 0 | 0.33 | 0.76 | 0.03 | -0.04 | 6/13/2025 4:00:00 PM EST | |||
| 86.00 | 7.60 | 8.60 | % | 0 | 0 | 0.33 | 0.73 | 0.03 | -0.04 | 6/13/2025 4:00:00 PM EST | |||
| 87.00 | 6.80 | 7.90 | % | 0 | 0 | 0.33 | 0.70 | 0.03 | -0.05 | 6/13/2025 4:00:00 PM EST | |||
| 88.00 | 6.20 | 7.20 | % | 0 | 0 | 0.33 | 0.67 | 0.03 | -0.05 | 6/13/2025 4:00:00 PM EST | |||
| 89.00 | 5.60 | 6.50 | % | 0 | 0 | 0.33 | 0.63 | 0.03 | -0.05 | 6/13/2025 4:00:00 PM EST | |||
| 90.00 | 5.10 | 5.90 | % | 0 | 0 | 0.33 | 0.60 | 0.04 | -0.05 | 6/13/2025 4:00:00 PM EST | |||
| 91.00 | 4.70 | 5.30 | % | 0 | 0 | 0.33 | 0.56 | 0.04 | -0.05 | 6/13/2025 4:00:00 PM EST | |||
| 92.00 | 4.10 | 4.80 | 3.95 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.53 | 0.04 | -0.05 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 93.00 | 1.95 | 4.30 | % | 0 | 0 | 0.32 | 0.49 | 0.04 | -0.05 | 6/13/2025 4:00:00 PM EST | |||
| 94.00 | 3.20 | 3.90 | % | 0 | 0 | 0.33 | 0.46 | 0.04 | -0.05 | 6/13/2025 4:00:00 PM EST | |||
| 95.00 | 2.90 | 3.50 | % | 0 | 0 | 0.33 | 0.42 | 0.04 | -0.05 | 6/13/2025 4:00:00 PM EST | |||
| 96.00 | 2.50 | 3.10 | 2.62 | +0.03 | +1.16% | 2 | 2 | 0.33 | 0.39 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 97.00 | 2.15 | 2.75 | % | 0 | 0 | 0.32 | 0.35 | 0.03 | -0.04 | 6/13/2025 4:00:00 PM EST | |||
| 98.00 | 1.80 | 2.45 | % | 0 | 0 | 0.31 | 0.32 | 0.03 | -0.04 | 6/13/2025 4:00:00 PM EST | |||
| 99.00 | 1.55 | 2.15 | % | 0 | 0 | 0.32 | 0.29 | 0.03 | -0.04 | 6/13/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 1.95 | 1.60 | % | 2 | 0 | 0.41 | 0.26 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 101.00 | 1.00 | 1.70 | % | 0 | 0 | 0.31 | 0.24 | 0.03 | -0.04 | 6/13/2025 4:00:00 PM EST | |||
| 102.00 | 0.00 | 1.50 | % | 0 | 0 | 0.42 | 0.21 | 0.03 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 103.00 | 0.00 | 1.35 | % | 0 | 0 | 0.36 | 0.19 | 0.02 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 1.05 | 0.75 | % | 1 | 0 | 0.45 | 0.15 | 0.02 | -0.03 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 110.00 | 0.00 | 2.40 | % | 0 | 0 | 0.36 | 0.09 | 0.01 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.39 | 0.05 | 0.01 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 0.71 | 0.02 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 2.20 | % | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 1.65 | % | 0 | 0 | 0.43 | -0.05 | 0.01 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 77.00 | 0.00 | 0.65 | % | 0 | 0 | 0.45 | -0.07 | 0.01 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 78.00 | 0.00 | 1.00 | % | 0 | 0 | 0.56 | -0.09 | 0.01 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 79.00 | 0.00 | 1.40 | % | 0 | 0 | 0.44 | -0.10 | 0.02 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 1.70 | % | 0 | 0 | 0.54 | -0.12 | 0.02 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 81.00 | 0.00 | 1.05 | % | 0 | 0 | 0.47 | -0.14 | 0.02 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 82.00 | 0.00 | 1.30 | % | 0 | 0 | 0.42 | -0.16 | 0.02 | -0.04 | 6/13/2025 4:00:00 PM EST | |||
| 83.00 | 0.00 | 1.45 | % | 0 | 0 | 0.49 | -0.18 | 0.02 | -0.04 | 6/13/2025 4:00:00 PM EST | |||
| 84.00 | 0.00 | 3.40 | % | 0 | 0 | 0.47 | -0.21 | 0.03 | -0.04 | 6/13/2025 4:00:00 PM EST | |||
| 85.00 | 1.35 | 1.90 | % | 0 | 0 | 0.33 | -0.24 | 0.03 | -0.04 | 6/13/2025 4:00:00 PM EST | |||
| 86.00 | 1.40 | 2.25 | % | 0 | 0 | 0.31 | -0.27 | 0.03 | -0.04 | 6/13/2025 4:00:00 PM EST | |||
| 87.00 | 1.80 | 2.50 | % | 0 | 0 | 0.32 | -0.30 | 0.03 | -0.05 | 6/13/2025 4:00:00 PM EST | |||
| 88.00 | 2.10 | 2.85 | % | 0 | 0 | 0.32 | -0.33 | 0.03 | -0.05 | 6/13/2025 4:00:00 PM EST | |||
| 89.00 | 2.65 | 3.20 | % | 0 | 0 | 0.33 | -0.37 | 0.03 | -0.05 | 6/13/2025 4:00:00 PM EST | |||
| 90.00 | 3.00 | 3.60 | % | 0 | 0 | 0.32 | -0.40 | 0.04 | -0.05 | 6/13/2025 4:00:00 PM EST | |||
| 91.00 | 3.50 | 4.10 | % | 0 | 0 | 0.32 | -0.44 | 0.04 | -0.05 | 6/13/2025 4:00:00 PM EST | |||
| 92.00 | 4.00 | 4.60 | % | 0 | 0 | 0.32 | -0.47 | 0.04 | -0.05 | 6/13/2025 4:00:00 PM EST | |||
| 93.00 | 4.40 | 5.10 | % | 0 | 0 | 0.32 | -0.51 | 0.04 | -0.05 | 6/13/2025 4:00:00 PM EST | |||
| 94.00 | 4.90 | 5.80 | % | 0 | 0 | 0.32 | -0.54 | 0.04 | -0.05 | 6/13/2025 4:00:00 PM EST | |||
| 95.00 | 5.70 | 6.30 | % | 0 | 0 | 0.32 | -0.58 | 0.04 | -0.05 | 6/13/2025 4:00:00 PM EST | |||
| 96.00 | 6.20 | 6.90 | % | 0 | 0 | 0.31 | -0.61 | 0.04 | -0.05 | 6/13/2025 4:00:00 PM EST | |||
| 97.00 | 6.90 | 7.70 | % | 0 | 0 | 0.32 | -0.65 | 0.03 | -0.04 | 6/13/2025 4:00:00 PM EST | |||
| 98.00 | 7.40 | 8.40 | % | 0 | 0 | 0.31 | -0.68 | 0.03 | -0.04 | 6/13/2025 4:00:00 PM EST | |||
| 99.00 | 8.30 | 10.30 | % | 0 | 0 | 0.39 | -0.71 | 0.03 | -0.04 | 6/13/2025 4:00:00 PM EST | |||
| 100.00 | 9.10 | 9.90 | % | 0 | 0 | 0.31 | -0.74 | 0.03 | -0.04 | 6/13/2025 4:00:00 PM EST | |||
| 101.00 | 9.90 | 10.60 | % | 0 | 0 | 0.31 | -0.76 | 0.03 | -0.04 | 6/13/2025 4:00:00 PM EST | |||
| 102.00 | 10.70 | 11.50 | % | 0 | 0 | 0.42 | -0.79 | 0.03 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 103.00 | 11.50 | 12.30 | % | 0 | 0 | 0.29 | -0.81 | 0.02 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 105.00 | 13.30 | 14.10 | % | 0 | 0 | 0.35 | -0.85 | 0.02 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 110.00 | 18.10 | 18.70 | % | 0 | 0 | 0.47 | -0.91 | 0.01 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 115.00 | 22.90 | 23.70 | % | 0 | 0 | 0.45 | -0.95 | 0.01 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 120.00 | 26.90 | 30.10 | % | 0 | 0 | 0.71 | -0.98 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST |