Options Chain for WHEATON PRECIOUS METALS CORP COM (WPM) - $91.45 as of 7/22/2025 8:29:45 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 40.60 | 43.00 | 41.80 | % | 0.84 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 55.00 | 35.60 | 37.80 | 36.70 | % | 0.67 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 60.00 | 29.70 | 33.00 | 31.35 | % | 0.52 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 65.00 | 25.70 | 28.00 | 26.85 | % | 0.41 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 70.00 | 20.80 | 22.10 | 21.45 | % | 0.31 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 75.00 | 15.80 | 17.40 | 16.60 | % | 0.22 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.01 | 7/21/2025 3:59:56 PM EST | |||
| 76.00 | 14.90 | 15.90 | 15.40 | % | 0.20 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.01 | 7/21/2025 3:59:56 PM EST | |||
| 77.00 | 13.90 | 15.50 | 14.70 | % | 0.19 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.01 | 7/21/2025 3:59:56 PM EST | |||
| 78.00 | 13.00 | 14.50 | 13.75 | % | 0.18 | 0 | 0 | 0.67 | 0.98 | 0.01 | -0.02 | 7/21/2025 3:59:56 PM EST | |||
| 79.00 | 11.90 | 13.50 | 12.70 | % | 0.16 | 0 | 0 | 0.66 | 0.97 | 0.01 | -0.02 | 7/21/2025 3:59:56 PM EST | |||
| 80.00 | 11.10 | 12.60 | 11.85 | 10.41 | 0.00 | 0.00% | 0.15 | 0 | 21 | 0.64 | 0.96 | 0.01 | -0.03 | 7/17/2025 | 7/21/2025 3:59:56 PM EST |
| 81.00 | 10.00 | 11.60 | 10.80 | % | 0.13 | 0 | 0 | 0.60 | 0.94 | 0.02 | -0.03 | 7/21/2025 3:59:56 PM EST | |||
| 82.00 | 9.10 | 10.70 | 9.90 | % | 0.12 | 0 | 0 | 0.56 | 0.92 | 0.02 | -0.04 | 7/21/2025 3:59:56 PM EST | |||
| 83.00 | 8.20 | 9.80 | 9.00 | % | 0.11 | 0 | 0 | 0.35 | 0.90 | 0.02 | -0.04 | 7/21/2025 3:59:56 PM EST | |||
| 84.00 | 7.80 | 8.70 | 8.25 | 5.85 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.40 | 0.87 | 0.03 | -0.05 | 7/18/2025 | 7/21/2025 3:59:56 PM EST |
| 85.00 | 7.00 | 7.60 | 7.30 | 5.10 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.37 | 0.84 | 0.03 | -0.06 | 7/8/2025 | 7/21/2025 3:59:56 PM EST |
| 86.00 | 6.20 | 6.60 | 6.40 | 6.72 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.35 | 0.80 | 0.04 | -0.06 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 87.00 | 5.40 | 5.80 | 5.60 | 6.20 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.34 | 0.76 | 0.04 | -0.07 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 88.00 | 4.70 | 5.10 | 4.90 | 4.50 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.35 | 0.71 | 0.05 | -0.07 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 89.00 | 4.00 | 4.40 | 4.20 | 2.95 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.34 | 0.66 | 0.05 | -0.08 | 7/17/2025 | 7/21/2025 3:59:56 PM EST |
| 90.00 | 3.40 | 3.80 | 3.60 | 4.10 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.34 | 0.60 | 0.06 | -0.08 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 91.00 | 2.90 | 3.20 | 3.05 | 3.15 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.34 | 0.55 | 0.06 | -0.08 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 92.00 | 2.40 | 2.70 | 2.55 | 2.49 | 0.00 | 0.00% | 0.03 | 0 | 124 | 0.34 | 0.49 | 0.06 | -0.08 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 93.00 | 2.00 | 2.25 | 2.13 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.34 | 0.43 | 0.06 | -0.08 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 94.00 | 1.65 | 2.55 | 2.10 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.39 | 0.38 | 0.06 | -0.08 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 95.00 | 1.35 | 1.55 | 1.45 | 0.78 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.34 | 0.33 | 0.05 | -0.07 | 7/18/2025 | 7/21/2025 3:59:56 PM EST |
| 96.00 | 0.85 | 1.65 | 1.25 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.36 | 0.28 | 0.05 | -0.07 | 7/17/2025 | 7/21/2025 3:59:56 PM EST |
| 97.00 | 0.00 | 1.05 | 0.53 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.36 | 0.24 | 0.04 | -0.06 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 98.00 | 0.65 | 1.00 | 0.83 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.36 | 0.20 | 0.04 | -0.06 | 7/9/2025 | 7/21/2025 3:59:56 PM EST |
| 99.00 | 0.00 | 0.90 | 0.45 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | 0.17 | 0.03 | -0.05 | 7/7/2025 | 7/21/2025 3:59:56 PM EST |
| 100.00 | 0.05 | 0.60 | 0.33 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 330 | 0.37 | 0.14 | 0.03 | -0.05 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 101.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.38 | 0.12 | 0.03 | -0.04 | 7/21/2025 3:59:56 PM EST | |||
| 102.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | 0.10 | 0.02 | -0.04 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 103.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.40 | 0.08 | 0.02 | -0.03 | 7/21/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.43 | 0.05 | 0.01 | -0.02 | 7/21/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 1.25 | 0.63 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.77 | 0.01 | 0.00 | -0.01 | 7/2/2025 | 7/21/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | -0.01 | 0.00 | -0.01 | 7/7/2025 | 7/21/2025 3:59:56 PM EST |
| 76.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.01 | 7/21/2025 3:59:56 PM EST | |||
| 77.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.01 | 7/21/2025 3:59:56 PM EST | |||
| 78.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.77 | -0.02 | 0.01 | -0.02 | 7/8/2025 | 7/21/2025 3:59:56 PM EST |
| 79.00 | 0.00 | 0.25 | 0.13 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | -0.03 | 0.01 | -0.02 | 7/8/2025 | 7/21/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.41 | -0.04 | 0.01 | -0.03 | 7/21/2025 3:59:56 PM EST | |||
| 81.00 | 0.00 | 0.30 | 0.15 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.40 | -0.06 | 0.02 | -0.03 | 7/8/2025 | 7/21/2025 3:59:56 PM EST |
| 82.00 | 0.20 | 0.35 | 0.28 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.36 | -0.08 | 0.02 | -0.04 | 7/7/2025 | 7/21/2025 3:59:56 PM EST |
| 83.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.38 | -0.10 | 0.02 | -0.04 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 84.00 | 0.40 | 0.55 | 0.48 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.35 | -0.13 | 0.03 | -0.05 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 85.00 | 0.55 | 0.75 | 0.65 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.36 | -0.16 | 0.03 | -0.06 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 86.00 | 0.80 | 0.95 | 0.88 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.36 | -0.20 | 0.04 | -0.06 | 7/17/2025 | 7/21/2025 3:59:56 PM EST |
| 87.00 | 0.95 | 1.15 | 1.05 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.34 | -0.24 | 0.04 | -0.07 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 88.00 | 1.30 | 1.45 | 1.38 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.35 | -0.29 | 0.05 | -0.07 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 89.00 | 1.65 | 1.80 | 1.73 | 1.64 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.35 | -0.34 | 0.05 | -0.08 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 90.00 | 2.00 | 2.15 | 2.08 | 2.01 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.35 | -0.40 | 0.06 | -0.08 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 91.00 | 2.45 | 2.65 | 2.55 | 3.80 | 0.00 | 0.00% | 0.03 | 0 | 55 | 0.35 | -0.45 | 0.06 | -0.08 | 7/11/2025 | 7/21/2025 3:59:56 PM EST |
| 92.00 | 2.95 | 3.20 | 3.08 | 3.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.35 | -0.51 | 0.06 | -0.08 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 93.00 | 3.50 | 4.00 | 3.75 | % | 0.04 | 0 | 0 | 0.36 | -0.57 | 0.06 | -0.08 | 7/21/2025 3:59:56 PM EST | |||
| 94.00 | 4.10 | 4.40 | 4.25 | 6.00 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.35 | -0.62 | 0.06 | -0.08 | 7/2/2025 | 7/21/2025 3:59:56 PM EST |
| 95.00 | 4.70 | 5.20 | 4.95 | % | 0.05 | 0 | 0 | 0.35 | -0.67 | 0.05 | -0.07 | 7/21/2025 3:59:56 PM EST | |||
| 96.00 | 4.20 | 5.80 | 5.00 | % | 0.05 | 0 | 0 | 0.35 | -0.72 | 0.05 | -0.07 | 7/21/2025 3:59:56 PM EST | |||
| 97.00 | 6.20 | 6.80 | 6.50 | % | 0.07 | 0 | 0 | 0.36 | -0.76 | 0.04 | -0.06 | 7/21/2025 3:59:56 PM EST | |||
| 98.00 | 6.50 | 8.10 | 7.30 | % | 0.07 | 0 | 0 | 0.50 | -0.80 | 0.04 | -0.06 | 7/21/2025 3:59:56 PM EST | |||
| 99.00 | 7.50 | 8.70 | 8.10 | % | 0.08 | 0 | 0 | 0.35 | -0.83 | 0.03 | -0.05 | 7/21/2025 3:59:56 PM EST | |||
| 100.00 | 8.20 | 9.70 | 8.95 | % | 0.09 | 0 | 0 | 0.45 | -0.86 | 0.03 | -0.05 | 7/21/2025 3:59:56 PM EST | |||
| 101.00 | 9.10 | 10.40 | 9.75 | % | 0.10 | 0 | 0 | 0.53 | -0.88 | 0.03 | -0.04 | 7/21/2025 3:59:56 PM EST | |||
| 102.00 | 10.10 | 11.60 | 10.85 | % | 0.11 | 0 | 0 | 0.55 | -0.90 | 0.02 | -0.04 | 7/21/2025 3:59:56 PM EST | |||
| 103.00 | 11.10 | 12.60 | 11.85 | % | 0.12 | 0 | 0 | 0.58 | -0.92 | 0.02 | -0.03 | 7/21/2025 3:59:56 PM EST | |||
| 105.00 | 12.90 | 14.60 | 13.75 | % | 0.13 | 0 | 0 | 0.61 | -0.95 | 0.01 | -0.02 | 7/21/2025 3:59:56 PM EST | |||
| 110.00 | 18.00 | 19.40 | 18.70 | % | 0.17 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 7/21/2025 3:59:56 PM EST | |||
| 115.00 | 22.90 | 24.40 | 23.65 | % | 0.21 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 120.00 | 27.20 | 30.40 | 28.80 | % | 0.24 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST |