Options Chain for WHEATON PRECIOUS METALS CORP COM (WPM) - $94.35 as of 8/22/2025 2:59:02 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 | 44.80 | 46.30 | 45.55 | % | 0.91 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 55.00 | 39.80 | 42.20 | 41.00 | % | 0.75 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 60.00 | 35.00 | 36.20 | 35.60 | % | 0.59 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 65.00 | 29.90 | 31.20 | 30.55 | % | 0.47 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 70.00 | 24.90 | 26.20 | 25.55 | % | 0.36 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 75.00 | 20.00 | 21.30 | 20.65 | % | 0.28 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 80.00 | 15.00 | 16.20 | 15.60 | 17.50 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.74 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:48 PM EST |
| 81.00 | 13.90 | 15.40 | 14.65 | 12.32 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.76 | 0.99 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 82.00 | 12.90 | 14.20 | 13.55 | % | 0.17 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 83.00 | 12.00 | 13.40 | 12.70 | % | 0.15 | 0 | 0 | 0.68 | 0.99 | 0.01 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 84.00 | 11.10 | 12.50 | 11.80 | % | 0.14 | 0 | 0 | 0.66 | 0.98 | 0.01 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 85.00 | 10.00 | 11.40 | 10.70 | % | 0.13 | 0 | 0 | 0.60 | 0.97 | 0.01 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 86.00 | 9.60 | 10.00 | 9.80 | 10.50 | -0.70 | -6.25% | 0.11 | 15 | 15 | 0.55 | 0.95 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 87.00 | 8.10 | 9.60 | 8.85 | % | 0.10 | 0 | 0 | 0.55 | 0.93 | 0.02 | -0.04 | 8/22/2025 3:59:48 PM EST | |||
| 88.00 | 7.20 | 8.70 | 7.95 | 6.95 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.53 | 0.91 | 0.03 | -0.04 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 89.00 | 6.90 | 7.60 | 7.25 | % | 0.08 | 0 | 0 | 0.39 | 0.88 | 0.03 | -0.05 | 8/22/2025 3:59:48 PM EST | |||
| 90.00 | 6.10 | 6.30 | 6.20 | 5.60 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.31 | 0.84 | 0.04 | -0.06 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 91.00 | 5.20 | 5.50 | 5.35 | 3.60 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.31 | 0.80 | 0.05 | -0.07 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 92.00 | 4.50 | 4.70 | 4.60 | 5.00 | +1.10 | +28.21% | 0.05 | 13 | 75 | 0.31 | 0.75 | 0.06 | -0.07 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 93.00 | 3.70 | 4.00 | 3.85 | 3.67 | 0.00 | 0.00% | 0.04 | 0 | 421 | 0.30 | 0.69 | 0.06 | -0.08 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 94.00 | 3.10 | 3.30 | 3.20 | 2.50 | +0.36 | +16.83% | 0.03 | 2 | 18 | 0.31 | 0.63 | 0.07 | -0.08 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 95.00 | 2.50 | 2.75 | 2.63 | 2.59 | +0.18 | +7.47% | 0.03 | 5 | 229 | 0.30 | 0.56 | 0.07 | -0.09 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 96.00 | 2.00 | 2.25 | 2.13 | 2.05 | +0.36 | +21.31% | 0.02 | 12 | 26 | 0.31 | 0.49 | 0.07 | -0.09 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 97.00 | 1.55 | 1.75 | 1.65 | 1.71 | +0.21 | +14.00% | 0.02 | 4 | 362 | 0.30 | 0.42 | 0.07 | -0.08 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 98.00 | 1.20 | 1.40 | 1.30 | 1.20 | +0.13 | +12.15% | 0.01 | 3 | 41 | 0.30 | 0.35 | 0.07 | -0.08 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 99.00 | 0.90 | 1.10 | 1.00 | 1.05 | +0.21 | +25.00% | 0.01 | 9 | 31 | 0.30 | 0.29 | 0.06 | -0.07 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 100.00 | 0.65 | 0.85 | 0.75 | 0.78 | +0.08 | +11.43% | 0.01 | 13 | 67 | 0.30 | 0.24 | 0.05 | -0.06 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 101.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.33 | 0.19 | 0.05 | -0.06 | 8/22/2025 3:59:48 PM EST | |||
| 102.00 | 0.35 | 0.50 | 0.43 | 0.45 | -2.72 | -85.81% | 0.00 | 8 | 14 | 0.30 | 0.15 | 0.04 | -0.05 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 103.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.35 | 0.12 | 0.03 | -0.04 | 8/14/2025 | 8/22/2025 3:59:48 PM EST |
| 104.00 | 0.00 | 0.35 | 0.18 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.35 | 0.09 | 0.03 | -0.03 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 3 | 23 | 0.36 | 0.07 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 106.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.35 | 0.05 | 0.02 | -0.02 | 8/18/2025 | 8/22/2025 3:59:48 PM EST |
| 107.00 | 0.00 | 0.25 | 0.13 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | 0.03 | 0.01 | -0.02 | 8/4/2025 | 8/22/2025 3:59:48 PM EST |
| 108.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.53 | 0.02 | 0.01 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 109.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.60 | 0.02 | 0.01 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 110.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.35 | 0.01 | 0.01 | -0.01 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 120.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 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 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 55.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 60.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 65.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 70.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 80.00 | 0.00 | 0.80 | 0.40 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:48 PM EST |
| 81.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 82.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.66 | -0.01 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 83.00 | 0.00 | 0.65 | 0.33 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.62 | -0.01 | 0.01 | -0.02 | 8/18/2025 | 8/22/2025 3:59:48 PM EST |
| 84.00 | 0.00 | 0.25 | 0.13 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.45 | -0.02 | 0.01 | -0.02 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.47 | -0.03 | 0.01 | -0.02 | 8/13/2025 | 8/22/2025 3:59:48 PM EST |
| 86.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.43 | -74.14% | 0.00 | 4 | 20 | 0.36 | -0.05 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 87.00 | 0.00 | 0.25 | 0.13 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.35 | -0.07 | 0.02 | -0.04 | 8/18/2025 | 8/22/2025 3:59:48 PM EST |
| 88.00 | 0.00 | 0.30 | 0.15 | 0.29 | -0.46 | -61.34% | 0.00 | 14 | 911 | 0.35 | -0.09 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 89.00 | 0.30 | 0.45 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.32 | -0.12 | 0.03 | -0.05 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 90.00 | 0.40 | 0.55 | 0.48 | 0.54 | -0.35 | -39.33% | 0.01 | 8 | 41 | 0.31 | -0.16 | 0.04 | -0.06 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 91.00 | 0.60 | 0.75 | 0.68 | 0.75 | -0.80 | -51.62% | 0.01 | 89 | 12 | 0.31 | -0.20 | 0.05 | -0.07 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 92.00 | 0.80 | 1.00 | 0.90 | 0.93 | -0.47 | -33.58% | 0.01 | 4 | 86 | 0.31 | -0.25 | 0.06 | -0.07 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 93.00 | 1.05 | 1.25 | 1.15 | 1.15 | -0.50 | -30.31% | 0.01 | 23 | 53 | 0.30 | -0.31 | 0.06 | -0.08 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 94.00 | 1.40 | 1.60 | 1.50 | 1.50 | -0.55 | -26.83% | 0.02 | 15 | 24 | 0.30 | -0.37 | 0.07 | -0.08 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 95.00 | 1.80 | 2.05 | 1.93 | 1.94 | -0.73 | -27.35% | 0.02 | 2 | 34 | 0.30 | -0.44 | 0.07 | -0.09 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 96.00 | 2.30 | 2.50 | 2.40 | 2.22 | -0.65 | -22.65% | 0.02 | 292 | 11 | 0.30 | -0.51 | 0.07 | -0.09 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 97.00 | 2.85 | 3.10 | 2.98 | 2.72 | -0.98 | -26.49% | 0.03 | 152 | 9 | 0.30 | -0.58 | 0.07 | -0.08 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 98.00 | 3.50 | 3.80 | 3.65 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.30 | -0.65 | 0.07 | -0.08 | 8/15/2025 | 8/22/2025 3:59:48 PM EST |
| 99.00 | 4.20 | 4.50 | 4.35 | % | 0.04 | 0 | 0 | 0.30 | -0.71 | 0.06 | -0.07 | 8/22/2025 3:59:48 PM EST | |||
| 100.00 | 4.90 | 5.20 | 5.05 | 5.72 | -2.19 | -27.69% | 0.05 | 16 | 36 | 0.29 | -0.76 | 0.05 | -0.06 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 101.00 | 5.80 | 6.10 | 5.95 | % | 0.06 | 0 | 0 | 0.31 | -0.81 | 0.05 | -0.06 | 8/22/2025 3:59:48 PM EST | |||
| 102.00 | 6.40 | 6.90 | 6.65 | % | 0.07 | 0 | 0 | 0.37 | -0.85 | 0.04 | -0.05 | 8/22/2025 3:59:48 PM EST | |||
| 103.00 | 7.50 | 7.80 | 7.65 | % | 0.07 | 0 | 0 | 0.24 | -0.88 | 0.03 | -0.04 | 8/22/2025 3:59:48 PM EST | |||
| 104.00 | 8.00 | 9.40 | 8.70 | % | 0.08 | 0 | 0 | 0.48 | -0.91 | 0.03 | -0.03 | 8/22/2025 3:59:48 PM EST | |||
| 105.00 | 8.90 | 10.40 | 9.65 | % | 0.09 | 0 | 0 | 0.51 | -0.93 | 0.02 | -0.03 | 8/22/2025 3:59:48 PM EST | |||
| 106.00 | 9.80 | 11.20 | 10.50 | % | 0.10 | 0 | 0 | 0.54 | -0.95 | 0.02 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 107.00 | 11.00 | 12.30 | 11.65 | % | 0.11 | 0 | 0 | 0.57 | -0.97 | 0.01 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 108.00 | 11.80 | 13.30 | 12.55 | % | 0.12 | 0 | 0 | 0.60 | -0.98 | 0.01 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 109.00 | 12.80 | 14.30 | 13.55 | % | 0.12 | 0 | 0 | 0.61 | -0.98 | 0.01 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 110.00 | 13.80 | 15.30 | 14.55 | 18.31 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.66 | -0.99 | 0.01 | -0.01 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 115.00 | 18.80 | 20.30 | 19.55 | 22.28 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.80 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 120.00 | 23.80 | 24.90 | 24.35 | % | 0.20 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST |