Options Chain for WHEATON PRECIOUS METALS CORP COM (WPM) - $100.42 as of 8/29/2025 9:21:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 48.60 | 51.30 | 49.95 | % | 1.00 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 55.00 | 43.60 | 46.40 | 45.00 | % | 0.82 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 60.00 | 38.80 | 42.60 | 40.70 | % | 0.68 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 65.00 | 33.70 | 37.10 | 35.40 | % | 0.54 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 70.00 | 29.80 | 31.40 | 30.60 | % | 0.44 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 75.00 | 24.90 | 26.40 | 25.65 | % | 0.34 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 80.00 | 19.40 | 22.30 | 20.85 | % | 0.26 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 81.00 | 19.40 | 19.80 | 19.60 | 19.69 | +2.96 | +17.70% | 0.24 | 8 | 2 | 0.66 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 82.00 | 18.30 | 18.90 | 18.60 | % | 0.23 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 83.00 | 15.90 | 19.70 | 17.80 | % | 0.21 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 84.00 | 15.00 | 18.40 | 16.70 | % | 0.20 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 85.00 | 15.40 | 15.80 | 15.60 | 12.84 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.54 | 0.99 | 0.00 | -0.01 | 8/28/2025 | 8/29/2025 3:59:57 PM EST |
| 86.00 | 12.60 | 15.50 | 14.05 | 10.55 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.73 | 0.99 | 0.00 | -0.01 | 8/27/2025 | 8/29/2025 3:59:57 PM EST |
| 87.00 | 13.30 | 14.00 | 13.65 | 7.30 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.59 | 0.99 | 0.00 | -0.01 | 8/1/2025 | 8/29/2025 3:59:57 PM EST |
| 88.00 | 12.40 | 13.00 | 12.70 | % | 0.14 | 0 | 0 | 0.52 | 0.98 | 0.01 | -0.02 | 8/29/2025 3:59:57 PM EST | |||
| 89.00 | 10.00 | 13.30 | 11.65 | % | 0.13 | 0 | 0 | 0.49 | 0.97 | 0.01 | -0.02 | 8/29/2025 3:59:57 PM EST | |||
| 90.00 | 8.70 | 11.10 | 9.90 | 12.30 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.48 | 0.96 | 0.01 | -0.03 | 8/8/2025 | 8/29/2025 3:59:57 PM EST |
| 91.00 | 9.50 | 10.50 | 10.00 | 3.14 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.39 | 0.94 | 0.02 | -0.03 | 8/19/2025 | 8/29/2025 3:59:57 PM EST |
| 92.00 | 8.60 | 9.70 | 9.15 | 5.05 | 0.00 | 0.00% | 0.10 | 0 | 332 | 0.49 | 0.92 | 0.02 | -0.04 | 8/25/2025 | 8/29/2025 3:59:57 PM EST |
| 93.00 | 6.50 | 9.70 | 8.10 | 3.70 | 0.00 | 0.00% | 0.09 | 0 | 30 | 0.35 | 0.90 | 0.03 | -0.05 | 8/27/2025 | 8/29/2025 3:59:57 PM EST |
| 94.00 | 5.00 | 8.90 | 6.95 | 3.55 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.39 | 0.87 | 0.03 | -0.05 | 8/27/2025 | 8/29/2025 3:59:57 PM EST |
| 95.00 | 6.00 | 7.70 | 6.85 | 4.20 | +0.20 | +5.00% | 0.07 | 4 | 14 | 0.48 | 0.83 | 0.04 | -0.06 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 96.00 | 5.20 | 5.40 | 5.30 | 5.00 | +1.90 | +61.29% | 0.06 | 3 | 111 | 0.30 | 0.79 | 0.05 | -0.07 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 97.00 | 4.40 | 4.70 | 4.55 | 4.68 | +1.76 | +60.28% | 0.05 | 13 | 33 | 0.30 | 0.74 | 0.05 | -0.07 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 98.00 | 3.70 | 4.20 | 3.95 | 3.94 | +1.69 | +75.12% | 0.04 | 5 | 21 | 0.34 | 0.68 | 0.06 | -0.08 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 99.00 | 3.10 | 3.30 | 3.20 | 3.20 | +1.38 | +75.83% | 0.03 | 4 | 10 | 0.30 | 0.62 | 0.07 | -0.08 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 100.00 | 2.50 | 2.75 | 2.63 | 2.75 | +1.39 | +102.21% | 0.03 | 5 | 58 | 0.30 | 0.55 | 0.07 | -0.09 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 101.00 | 2.05 | 2.25 | 2.15 | 2.23 | +1.04 | +87.40% | 0.02 | 69 | 42 | 0.30 | 0.48 | 0.07 | -0.09 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 102.00 | 1.60 | 1.85 | 1.73 | 1.82 | +0.97 | +114.12% | 0.02 | 11 | 18 | 0.30 | 0.42 | 0.07 | -0.09 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 103.00 | 1.25 | 1.45 | 1.35 | 1.51 | +0.87 | +135.94% | 0.01 | 45 | 7 | 0.30 | 0.35 | 0.06 | -0.08 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 104.00 | 0.95 | 1.15 | 1.05 | 1.10 | +0.52 | +89.66% | 0.01 | 7 | 9 | 0.30 | 0.29 | 0.06 | -0.08 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 105.00 | 0.75 | 1.00 | 0.88 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.31 | 0.24 | 0.05 | -0.07 | 8/28/2025 | 8/29/2025 3:59:57 PM EST |
| 106.00 | 0.55 | 0.75 | 0.65 | 0.67 | -2.05 | -75.37% | 0.01 | 2 | 0 | 0.31 | 0.20 | 0.05 | -0.06 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 107.00 | 0.00 | 0.60 | 0.30 | 0.20 | -0.09 | -31.04% | 0.00 | 1 | 2 | 0.33 | 0.16 | 0.04 | -0.06 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 108.00 | 0.30 | 0.45 | 0.38 | 0.40 | % | 0.00 | 1 | 0 | 0.31 | 0.14 | 0.03 | -0.05 | 8/29/2025 | 8/29/2025 3:59:57 PM EST | |
| 109.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.34 | 0.11 | 0.03 | -0.04 | 8/29/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 0.30 | 0.15 | 0.21 | +0.06 | +40.00% | 0.00 | 1 | 3 | 0.34 | 0.09 | 0.02 | -0.04 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.75 | 0.01 | 0.01 | -0.01 | 8/29/2025 3:59:57 PM EST | |||
| 120.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.83 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 81.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 82.00 | 0.00 | 0.15 | 0.08 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:57 PM EST |
| 83.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 84.00 | 0.00 | 1.20 | 0.60 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 280 | 0.55 | -0.01 | 0.00 | -0.01 | 8/26/2025 | 8/29/2025 3:59:57 PM EST |
| 86.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 708 | 0.54 | -0.01 | 0.00 | -0.01 | 8/27/2025 | 8/29/2025 3:59:57 PM EST |
| 87.00 | 0.00 | 0.40 | 0.20 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.55 | -0.01 | 0.00 | -0.01 | 8/26/2025 | 8/29/2025 3:59:57 PM EST |
| 88.00 | 0.00 | 0.50 | 0.25 | 0.16 | -0.20 | -55.56% | 0.00 | 1 | 14 | 0.54 | -0.02 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 89.00 | 0.10 | 0.80 | 0.45 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.47 | -0.03 | 0.01 | -0.02 | 8/28/2025 | 8/29/2025 3:59:57 PM EST |
| 90.00 | 0.10 | 0.25 | 0.18 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.36 | -0.04 | 0.01 | -0.03 | 8/27/2025 | 8/29/2025 3:59:57 PM EST |
| 91.00 | 0.00 | 0.20 | 0.10 | 0.29 | -0.32 | -52.46% | 0.00 | 1 | 46 | 0.35 | -0.06 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 92.00 | 0.00 | 0.25 | 0.13 | 0.30 | -0.45 | -60.00% | 0.00 | 2 | 32 | 0.33 | -0.08 | 0.02 | -0.04 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 93.00 | 0.25 | 0.35 | 0.30 | 0.47 | -0.38 | -44.71% | 0.00 | 4 | 778 | 0.32 | -0.10 | 0.03 | -0.05 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 94.00 | 0.35 | 0.45 | 0.40 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.31 | -0.13 | 0.03 | -0.05 | 8/28/2025 | 8/29/2025 3:59:57 PM EST |
| 95.00 | 0.45 | 0.65 | 0.55 | 0.70 | -0.84 | -54.55% | 0.01 | 3 | 63 | 0.31 | -0.17 | 0.04 | -0.06 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 96.00 | 0.65 | 0.80 | 0.73 | 0.88 | -1.39 | -61.24% | 0.01 | 9 | 7 | 0.30 | -0.21 | 0.05 | -0.07 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 97.00 | 0.85 | 1.05 | 0.95 | 1.49 | -1.14 | -43.35% | 0.01 | 1 | 3 | 0.30 | -0.26 | 0.05 | -0.07 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 98.00 | 1.15 | 1.35 | 1.25 | 1.25 | -2.00 | -61.54% | 0.01 | 3 | 3 | 0.30 | -0.32 | 0.06 | -0.08 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 99.00 | 1.55 | 1.75 | 1.65 | 1.60 | -2.38 | -59.80% | 0.02 | 1 | 38 | 0.30 | -0.38 | 0.07 | -0.08 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 100.00 | 2.00 | 2.25 | 2.13 | 4.90 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.31 | -0.45 | 0.07 | -0.09 | 8/27/2025 | 8/29/2025 3:59:57 PM EST |
| 101.00 | 2.50 | 2.65 | 2.58 | 3.10 | % | 0.03 | 2 | 0 | 0.30 | -0.52 | 0.07 | -0.09 | 8/29/2025 | 8/29/2025 3:59:57 PM EST | |
| 102.00 | 3.10 | 3.30 | 3.20 | % | 0.03 | 0 | 0 | 0.31 | -0.58 | 0.07 | -0.09 | 8/29/2025 3:59:57 PM EST | |||
| 103.00 | 3.70 | 5.70 | 4.70 | % | 0.05 | 0 | 0 | 0.43 | -0.65 | 0.06 | -0.08 | 8/29/2025 3:59:57 PM EST | |||
| 104.00 | 4.40 | 4.70 | 4.55 | % | 0.04 | 0 | 0 | 0.30 | -0.71 | 0.06 | -0.08 | 8/29/2025 3:59:57 PM EST | |||
| 105.00 | 5.10 | 5.40 | 5.25 | % | 0.05 | 0 | 0 | 0.30 | -0.76 | 0.05 | -0.07 | 8/29/2025 3:59:57 PM EST | |||
| 106.00 | 4.90 | 8.00 | 6.45 | 6.37 | -3.43 | -35.00% | 0.06 | 1 | 1 | 0.37 | -0.80 | 0.05 | -0.06 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 107.00 | 6.80 | 7.10 | 6.95 | % | 0.06 | 0 | 0 | 0.31 | -0.84 | 0.04 | -0.06 | 8/29/2025 3:59:57 PM EST | |||
| 108.00 | 7.70 | 8.00 | 7.85 | % | 0.07 | 0 | 0 | 0.31 | -0.86 | 0.03 | -0.05 | 8/29/2025 3:59:57 PM EST | |||
| 109.00 | 8.50 | 8.90 | 8.70 | % | 0.08 | 0 | 0 | 0.36 | -0.89 | 0.03 | -0.04 | 8/29/2025 3:59:57 PM EST | |||
| 110.00 | 9.10 | 10.30 | 9.70 | % | 0.09 | 0 | 0 | 0.48 | -0.91 | 0.02 | -0.04 | 8/29/2025 3:59:57 PM EST | |||
| 115.00 | 13.90 | 15.00 | 14.45 | % | 0.13 | 0 | 0 | 0.55 | -0.99 | 0.01 | -0.01 | 8/29/2025 3:59:57 PM EST | |||
| 120.00 | 17.50 | 21.40 | 19.45 | % | 0.16 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST |