Options Chain for WHEATON PRECIOUS METALS CORP COM (WPM) - $125.15 as of 8/7/2026 8:37:15 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 | 83.60 | 87.20 | 85.40 | 94.51 | 0.00 | 0.00% | 1.71 | 0 | 8 | 1.97 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 8/6/2026 4:00:06 PM EST |
| 55.00 | 78.60 | 82.30 | 80.45 | 76.10 | 0.00 | 0.00% | 1.46 | 0 | 7 | 1.79 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 8/6/2026 4:00:06 PM EST |
| 60.00 | 73.70 | 77.20 | 75.45 | 49.50 | 0.00 | 0.00% | 1.26 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/6/2026 4:00:06 PM EST |
| 65.00 | 68.70 | 72.40 | 70.55 | 89.15 | 0.00 | 0.00% | 1.09 | 0 | 2 | 1.47 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 8/6/2026 4:00:06 PM EST |
| 70.00 | 63.70 | 67.20 | 65.45 | 40.52 | 0.00 | 0.00% | 0.94 | 0 | 6 | 1.31 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/6/2026 4:00:06 PM EST |
| 75.00 | 59.00 | 62.00 | 60.50 | 56.32 | 0.00 | 0.00% | 0.81 | 0 | 10 | 1.14 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 8/6/2026 4:00:06 PM EST |
| 80.00 | 54.00 | 57.10 | 55.55 | 46.00 | 0.00 | 0.00% | 0.69 | 0 | 34 | 1.09 | 1.00 | 0.00 | -0.01 | 6/15/2026 | 8/6/2026 4:00:06 PM EST |
| 85.00 | 49.00 | 52.20 | 50.60 | 30.80 | 0.00 | 0.00% | 0.60 | 0 | 37 | 0.95 | 0.99 | 0.00 | -0.01 | 8/4/2026 | 8/6/2026 4:00:06 PM EST |
| 90.00 | 44.00 | 47.00 | 45.50 | 35.00 | 0.00 | 0.00% | 0.51 | 0 | 21 | 0.81 | 0.98 | 0.00 | -0.02 | 8/6/2026 | 8/6/2026 4:00:06 PM EST |
| 95.00 | 39.00 | 42.00 | 40.50 | 30.70 | 0.00 | 0.00% | 0.43 | 0 | 142 | 0.63 | 0.97 | 0.00 | -0.03 | 8/6/2026 | 8/6/2026 4:00:06 PM EST |
| 100.00 | 34.10 | 37.10 | 35.60 | 25.40 | 0.00 | 0.00% | 0.36 | 0 | 159 | 0.55 | 0.94 | 0.01 | -0.04 | 8/6/2026 | 8/6/2026 4:00:06 PM EST |
| 105.00 | 29.80 | 32.00 | 30.90 | 20.50 | 0.00 | 0.00% | 0.29 | 0 | 105 | 0.58 | 0.89 | 0.01 | -0.05 | 8/6/2026 | 8/6/2026 4:00:06 PM EST |
| 110.00 | 25.30 | 27.50 | 26.40 | 17.04 | 0.00 | 0.00% | 0.24 | 0 | 134 | 0.44 | 0.82 | 0.01 | -0.07 | 8/6/2026 | 8/6/2026 4:00:06 PM EST |
| 115.00 | 20.20 | 23.30 | 21.75 | 21.25 | +7.85 | +58.59% | 0.19 | 15 | 302 | 0.45 | 0.74 | 0.02 | -0.08 | 8/7/2026 | 8/6/2026 4:00:06 PM EST |
| 120.00 | 16.30 | 19.20 | 17.75 | 10.90 | 0.00 | 0.00% | 0.15 | 0 | 329 | 0.48 | 0.64 | 0.02 | -0.09 | 8/6/2026 | 8/6/2026 4:00:06 PM EST |
| 125.00 | 12.70 | 15.40 | 14.05 | 14.13 | +6.04 | +74.66% | 0.11 | 2 | 744 | 0.46 | 0.54 | 0.02 | -0.10 | 8/7/2026 | 8/6/2026 4:00:06 PM EST |
| 130.00 | 10.00 | 12.20 | 11.10 | 11.01 | +5.04 | +84.43% | 0.09 | 18 | 742 | 0.46 | 0.44 | 0.02 | -0.09 | 8/7/2026 | 8/6/2026 4:00:06 PM EST |
| 135.00 | 7.50 | 9.40 | 8.45 | 8.20 | +3.85 | +88.51% | 0.06 | 10 | 318 | 0.47 | 0.34 | 0.02 | -0.09 | 8/7/2026 | 8/6/2026 4:00:06 PM EST |
| 140.00 | 6.20 | 7.10 | 6.65 | 6.70 | +3.54 | +112.03% | 0.05 | 215 | 437 | 0.47 | 0.26 | 0.02 | -0.08 | 8/7/2026 | 8/6/2026 4:00:06 PM EST |
| 145.00 | 4.70 | 5.40 | 5.05 | 5.08 | +2.98 | +141.91% | 0.03 | 16 | 385 | 0.45 | 0.20 | 0.01 | -0.06 | 8/7/2026 | 8/6/2026 4:00:06 PM EST |
| 150.00 | 2.70 | 4.20 | 3.45 | 2.70 | +1.30 | +92.86% | 0.02 | 2 | 949 | 0.47 | 0.14 | 0.01 | -0.05 | 8/7/2026 | 8/6/2026 4:00:06 PM EST |
| 155.00 | 2.00 | 2.95 | 2.48 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 193 | 0.48 | 0.10 | 0.01 | -0.04 | 8/6/2026 | 8/6/2026 4:00:06 PM EST |
| 160.00 | 1.25 | 2.15 | 1.70 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 567 | 0.47 | 0.07 | 0.01 | -0.03 | 8/6/2026 | 8/6/2026 4:00:06 PM EST |
| 165.00 | 0.85 | 1.75 | 1.30 | 1.30 | +0.75 | +136.37% | 0.01 | 1 | 380 | 0.49 | 0.05 | 0.01 | -0.03 | 8/7/2026 | 8/6/2026 4:00:06 PM EST |
| 170.00 | 0.50 | 1.20 | 0.85 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 185 | 0.51 | 0.04 | 0.00 | -0.02 | 8/6/2026 | 8/6/2026 4:00:06 PM EST |
| 175.00 | 0.30 | 0.95 | 0.63 | 0.70 | +0.54 | +337.50% | 0.00 | 2 | 304 | 0.49 | 0.03 | 0.00 | -0.01 | 8/7/2026 | 8/6/2026 4:00:06 PM EST |
| 180.00 | 0.10 | 0.80 | 0.45 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 273 | 0.60 | 0.02 | 0.00 | -0.01 | 7/13/2026 | 8/6/2026 4:00:06 PM EST |
| 185.00 | 0.05 | 0.65 | 0.35 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.64 | 0.01 | 0.00 | -0.01 | 7/8/2026 | 8/6/2026 4:00:06 PM EST |
| 190.00 | 0.00 | 0.55 | 0.28 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.66 | 0.01 | 0.00 | 0.00 | 7/16/2026 | 8/6/2026 4:00:06 PM EST |
| 195.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.68 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/6/2026 4:00:06 PM EST |
| 200.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.71 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/6/2026 4:00:06 PM EST |
| 210.00 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.75 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/6/2026 4:00:06 PM EST |
| 220.00 | 0.00 | 0.35 | 0.18 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.87 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 8/6/2026 4:00:06 PM EST |
| 230.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,024 | 1.01 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/6/2026 4:00:06 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 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/6/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 8/6/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.86 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/6/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 657 | 1.15 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/6/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.91 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 4:00:06 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.82 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.73 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/6/2026 4:00:06 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | 0.18 | +0.04 | +28.58% | 0.00 | 15 | 84 | 0.56 | -0.01 | 0.00 | -0.01 | 8/7/2026 | 8/6/2026 4:00:06 PM EST |
| 90.00 | 0.05 | 0.40 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 538 | 0.50 | -0.02 | 0.00 | -0.02 | 8/6/2026 | 8/6/2026 4:00:06 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.38 | +0.10 | +35.72% | 0.00 | 15 | 497 | 0.46 | -0.03 | 0.00 | -0.03 | 8/7/2026 | 8/6/2026 4:00:06 PM EST |
| 100.00 | 0.25 | 0.60 | 0.43 | 0.54 | -0.08 | -12.91% | 0.00 | 7 | 2,326 | 0.44 | -0.06 | 0.01 | -0.04 | 8/7/2026 | 8/6/2026 4:00:06 PM EST |
| 105.00 | 0.35 | 0.90 | 0.63 | 0.74 | -0.41 | -35.66% | 0.01 | 6 | 708 | 0.43 | -0.11 | 0.01 | -0.05 | 8/7/2026 | 8/6/2026 4:00:06 PM EST |
| 110.00 | 0.65 | 1.30 | 0.98 | 0.96 | -1.04 | -52.00% | 0.01 | 1 | 664 | 0.43 | -0.18 | 0.01 | -0.07 | 8/7/2026 | 8/6/2026 4:00:06 PM EST |
| 115.00 | 1.20 | 2.00 | 1.60 | 1.45 | -1.75 | -54.69% | 0.01 | 5 | 1,545 | 0.43 | -0.26 | 0.02 | -0.08 | 8/7/2026 | 8/6/2026 4:00:06 PM EST |
| 120.00 | 2.05 | 2.70 | 2.38 | 2.70 | -2.64 | -49.44% | 0.02 | 2 | 1,407 | 0.46 | -0.36 | 0.02 | -0.09 | 8/7/2026 | 8/6/2026 4:00:06 PM EST |
| 125.00 | 3.30 | 4.60 | 3.95 | 3.90 | -3.70 | -48.69% | 0.03 | 6 | 1,085 | 0.45 | -0.46 | 0.02 | -0.10 | 8/7/2026 | 8/6/2026 4:00:06 PM EST |
| 130.00 | 5.10 | 6.40 | 5.75 | 11.50 | 0.00 | 0.00% | 0.04 | 0 | 150 | 0.45 | -0.56 | 0.02 | -0.09 | 8/6/2026 | 8/6/2026 4:00:06 PM EST |
| 135.00 | 7.50 | 9.40 | 8.45 | 15.54 | 0.00 | 0.00% | 0.06 | 0 | 136 | 0.45 | -0.66 | 0.02 | -0.09 | 8/5/2026 | 8/6/2026 4:00:06 PM EST |
| 140.00 | 10.20 | 12.40 | 11.30 | 18.50 | 0.00 | 0.00% | 0.08 | 0 | 96 | 0.44 | -0.74 | 0.02 | -0.08 | 8/6/2026 | 8/6/2026 4:00:06 PM EST |
| 145.00 | 13.40 | 15.90 | 14.65 | 31.00 | 0.00 | 0.00% | 0.10 | 0 | 74 | 0.46 | -0.81 | 0.01 | -0.06 | 8/4/2026 | 8/6/2026 4:00:06 PM EST |
| 150.00 | 17.10 | 19.70 | 18.40 | 41.29 | 0.00 | 0.00% | 0.12 | 0 | 46 | 0.44 | -0.86 | 0.01 | -0.05 | 8/3/2026 | 8/6/2026 4:00:06 PM EST |
| 155.00 | 21.00 | 23.70 | 22.35 | 51.74 | 0.00 | 0.00% | 0.14 | 0 | 56 | 0.61 | -0.90 | 0.01 | -0.04 | 7/17/2026 | 8/6/2026 4:00:06 PM EST |
| 160.00 | 25.00 | 28.10 | 26.55 | 56.41 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.40 | -0.93 | 0.01 | -0.03 | 7/16/2026 | 8/6/2026 4:00:06 PM EST |
| 165.00 | 29.70 | 32.40 | 31.05 | 54.76 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.70 | -0.95 | 0.01 | -0.03 | 6/11/2026 | 8/6/2026 4:00:06 PM EST |
| 170.00 | 34.40 | 37.10 | 35.75 | 62.61 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.02 | 6/10/2026 | 8/6/2026 4:00:06 PM EST |
| 175.00 | 39.20 | 41.80 | 40.50 | 32.20 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.01 | 4/17/2026 | 8/6/2026 4:00:06 PM EST |
| 180.00 | 44.10 | 46.70 | 45.40 | % | 0.25 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.01 | 8/6/2026 4:00:06 PM EST | |||
| 185.00 | 49.00 | 51.60 | 50.30 | % | 0.27 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 8/6/2026 4:00:06 PM EST | |||
| 190.00 | 53.60 | 56.50 | 55.05 | % | 0.29 | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 8/6/2026 4:00:06 PM EST | |||
| 195.00 | 58.70 | 61.40 | 60.05 | % | 0.31 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/6/2026 4:00:06 PM EST | |||
| 200.00 | 63.70 | 66.40 | 65.05 | % | 0.33 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/6/2026 4:00:06 PM EST | |||
| 210.00 | 73.40 | 76.50 | 74.95 | % | 0.36 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/6/2026 4:00:06 PM EST | |||
| 220.00 | 83.00 | 86.50 | 84.75 | 68.53 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 8/6/2026 4:00:06 PM EST |
| 230.00 | 92.80 | 96.50 | 94.65 | 121.10 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 8/6/2026 4:00:06 PM EST |