Options Chain for WHEATON PRECIOUS METALS CORP COM (WPM) - $94.01 as of 7/25/2025 1:25:19 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 | 42.50 | 44.90 | 43.70 | % | 0.87 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:00 PM EST | |||
| 55.00 | 37.50 | 39.50 | 38.50 | % | 0.70 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:00 PM EST | |||
| 60.00 | 33.00 | 34.90 | 33.95 | % | 0.57 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:00 PM EST | |||
| 65.00 | 27.70 | 29.90 | 28.80 | % | 0.44 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:00 PM EST | |||
| 70.00 | 22.60 | 24.70 | 23.65 | % | 0.34 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:00 PM EST | |||
| 75.00 | 17.60 | 19.70 | 18.65 | % | 0.25 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:00 PM EST | |||
| 76.00 | 16.70 | 18.90 | 17.80 | % | 0.23 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:00 PM EST | |||
| 77.00 | 15.60 | 17.90 | 16.75 | % | 0.22 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:00 PM EST | |||
| 78.00 | 14.60 | 16.90 | 15.75 | 9.25 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/25/2025 12:44:00 PM EST |
| 79.00 | 13.60 | 15.90 | 14.75 | % | 0.19 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:00 PM EST | |||
| 80.00 | 12.60 | 14.90 | 13.75 | 14.65 | 0.00 | 0.00% | 0.17 | 0 | 8 | 1.28 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 12:44:00 PM EST |
| 81.00 | 11.60 | 13.90 | 12.75 | 7.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 12:44:00 PM EST |
| 82.00 | 10.60 | 12.90 | 11.75 | 9.60 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/25/2025 12:44:00 PM EST |
| 83.00 | 9.60 | 11.90 | 10.75 | 5.30 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.08 | 0.99 | 0.00 | -0.01 | 7/8/2025 | 7/25/2025 12:44:00 PM EST |
| 84.00 | 8.70 | 10.90 | 9.80 | % | 0.12 | 0 | 0 | 1.01 | 0.99 | 0.01 | -0.02 | 7/25/2025 12:44:00 PM EST | |||
| 85.00 | 7.70 | 10.00 | 8.85 | 11.40 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.97 | 0.98 | 0.01 | -0.03 | 7/23/2025 | 7/25/2025 12:44:00 PM EST |
| 86.00 | 7.00 | 8.70 | 7.85 | 4.15 | 0.00 | 0.00% | 0.09 | 0 | 42 | 0.83 | 0.96 | 0.02 | -0.04 | 7/17/2025 | 7/25/2025 12:44:00 PM EST |
| 87.00 | 6.10 | 8.10 | 7.10 | 2.95 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.86 | 0.93 | 0.03 | -0.06 | 7/18/2025 | 7/25/2025 12:44:00 PM EST |
| 88.00 | 5.30 | 6.10 | 5.70 | 8.50 | 0.00 | 0.00% | 0.06 | 0 | 27 | 0.46 | 0.90 | 0.04 | -0.07 | 7/22/2025 | 7/25/2025 12:44:00 PM EST |
| 89.00 | 4.50 | 4.90 | 4.70 | 2.35 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.31 | 0.85 | 0.05 | -0.09 | 7/17/2025 | 7/25/2025 12:44:00 PM EST |
| 90.00 | 3.70 | 4.20 | 3.95 | 4.55 | 0.00 | 0.00% | 0.04 | 0 | 35 | 0.30 | 0.78 | 0.07 | -0.10 | 7/24/2025 | 7/25/2025 12:44:00 PM EST |
| 91.00 | 3.00 | 3.60 | 3.30 | 3.79 | -0.78 | -17.07% | 0.04 | 1 | 47 | 0.36 | 0.71 | 0.08 | -0.12 | 7/25/2025 | 7/25/2025 12:44:00 PM EST |
| 92.00 | 2.30 | 2.50 | 2.40 | 2.10 | -1.25 | -37.32% | 0.03 | 3 | 262 | 0.38 | 0.62 | 0.09 | -0.13 | 7/25/2025 | 7/25/2025 12:44:00 PM EST |
| 93.00 | 1.75 | 1.95 | 1.85 | 1.62 | -0.78 | -32.50% | 0.02 | 8 | 24 | 0.32 | 0.53 | 0.09 | -0.13 | 7/25/2025 | 7/25/2025 12:44:00 PM EST |
| 94.00 | 1.30 | 1.45 | 1.38 | 1.31 | -0.97 | -42.55% | 0.01 | 20 | 84 | 0.37 | 0.44 | 0.09 | -0.13 | 7/25/2025 | 7/25/2025 12:44:00 PM EST |
| 95.00 | 0.95 | 1.05 | 1.00 | 0.95 | -0.58 | -37.91% | 0.01 | 27 | 259 | 0.32 | 0.36 | 0.08 | -0.12 | 7/25/2025 | 7/25/2025 12:44:00 PM EST |
| 96.00 | 0.65 | 0.80 | 0.73 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.35 | 0.28 | 0.08 | -0.11 | 7/24/2025 | 7/25/2025 12:44:00 PM EST |
| 97.00 | 0.40 | 0.70 | 0.55 | 0.50 | -0.51 | -50.50% | 0.01 | 2 | 11 | 0.36 | 0.22 | 0.06 | -0.10 | 7/25/2025 | 7/25/2025 12:44:00 PM EST |
| 98.00 | 0.30 | 0.75 | 0.53 | 0.30 | -0.35 | -53.85% | 0.01 | 6 | 35 | 0.34 | 0.16 | 0.05 | -0.08 | 7/25/2025 | 7/25/2025 12:44:00 PM EST |
| 99.00 | 0.15 | 0.45 | 0.30 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.40 | 0.11 | 0.04 | -0.06 | 7/24/2025 | 7/25/2025 12:44:00 PM EST |
| 100.00 | 0.10 | 0.25 | 0.18 | 0.18 | -0.23 | -56.10% | 0.00 | 2 | 117 | 0.35 | 0.08 | 0.03 | -0.05 | 7/25/2025 | 7/25/2025 12:44:00 PM EST |
| 101.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.38 | 0.05 | 0.02 | -0.04 | 7/25/2025 12:44:00 PM EST | |||
| 102.00 | 0.00 | 1.40 | 0.70 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.82 | 0.03 | 0.02 | -0.02 | 7/23/2025 | 7/25/2025 12:44:00 PM EST |
| 103.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.02 | 0.01 | -0.02 | 7/25/2025 12:44:00 PM EST | |||
| 104.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.91 | 0.01 | 0.01 | -0.01 | 7/23/2025 | 7/25/2025 12:44:00 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.76 | 0.01 | 0.00 | -0.01 | 7/21/2025 | 7/25/2025 12:44:00 PM EST |
| 106.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:00 PM EST | |||
| 107.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:00 PM EST | |||
| 110.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:00 PM EST | |||
| 115.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:00 PM EST | |||
| 120.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:00 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 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:00 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:00 PM EST | |||
| 60.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:00 PM EST | |||
| 65.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:00 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:00 PM EST | |||
| 75.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/25/2025 12:44:00 PM EST |
| 76.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:00 PM EST | |||
| 77.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:00 PM EST | |||
| 78.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:00 PM EST | |||
| 79.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.24 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 12:44:00 PM EST |
| 80.00 | 0.00 | 1.35 | 0.68 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.18 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 12:44:00 PM EST |
| 81.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.34 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/25/2025 12:44:00 PM EST |
| 82.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.85 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 12:44:00 PM EST |
| 83.00 | 0.00 | 1.30 | 0.65 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.97 | -0.01 | 0.00 | -0.01 | 7/22/2025 | 7/25/2025 12:44:00 PM EST |
| 84.00 | 0.00 | 1.35 | 0.68 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.92 | -0.01 | 0.01 | -0.02 | 7/22/2025 | 7/25/2025 12:44:00 PM EST |
| 85.00 | 0.00 | 1.35 | 0.68 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 149 | 0.86 | -0.02 | 0.01 | -0.03 | 7/24/2025 | 7/25/2025 12:44:00 PM EST |
| 86.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.39 | -0.04 | 0.02 | -0.04 | 7/24/2025 | 7/25/2025 12:44:00 PM EST |
| 87.00 | 0.10 | 0.20 | 0.15 | 0.10 | -0.14 | -58.34% | 0.00 | 4 | 143 | 0.34 | -0.07 | 0.03 | -0.06 | 7/25/2025 | 7/25/2025 12:44:00 PM EST |
| 88.00 | 0.00 | 0.50 | 0.25 | 0.25 | +0.01 | +4.17% | 0.00 | 5 | 666 | 0.35 | -0.10 | 0.04 | -0.07 | 7/25/2025 | 7/25/2025 12:44:00 PM EST |
| 89.00 | 0.25 | 0.40 | 0.33 | 0.40 | -0.04 | -9.10% | 0.00 | 11 | 26 | 0.34 | -0.15 | 0.05 | -0.09 | 7/25/2025 | 7/25/2025 12:44:00 PM EST |
| 90.00 | 0.45 | 0.60 | 0.53 | 0.52 | -0.13 | -20.00% | 0.01 | 50 | 82 | 0.33 | -0.22 | 0.07 | -0.10 | 7/25/2025 | 7/25/2025 12:44:00 PM EST |
| 91.00 | 0.60 | 0.75 | 0.68 | 0.65 | +0.02 | +3.18% | 0.01 | 14 | 102 | 0.32 | -0.29 | 0.08 | -0.12 | 7/25/2025 | 7/25/2025 12:44:00 PM EST |
| 92.00 | 0.95 | 1.10 | 1.03 | 0.95 | +0.10 | +11.77% | 0.01 | 7 | 45 | 0.32 | -0.38 | 0.09 | -0.13 | 7/25/2025 | 7/25/2025 12:44:00 PM EST |
| 93.00 | 1.40 | 1.50 | 1.45 | 1.80 | +0.65 | +56.53% | 0.02 | 8 | 280 | 0.39 | -0.47 | 0.09 | -0.13 | 7/25/2025 | 7/25/2025 12:44:00 PM EST |
| 94.00 | 1.90 | 2.00 | 1.95 | 2.00 | +0.55 | +37.94% | 0.02 | 80 | 78 | 0.33 | -0.56 | 0.09 | -0.13 | 7/25/2025 | 7/25/2025 12:44:00 PM EST |
| 95.00 | 2.50 | 2.65 | 2.58 | 2.75 | +0.45 | +19.57% | 0.03 | 38 | 259 | 0.33 | -0.64 | 0.08 | -0.12 | 7/25/2025 | 7/25/2025 12:44:00 PM EST |
| 96.00 | 3.00 | 3.50 | 3.25 | 3.00 | +0.22 | +7.92% | 0.03 | 304 | 30 | 0.34 | -0.72 | 0.08 | -0.11 | 7/25/2025 | 7/25/2025 12:44:00 PM EST |
| 97.00 | 4.00 | 4.80 | 4.40 | 3.04 | 0.00 | 0.00% | 0.05 | 0 | 120 | 0.39 | -0.78 | 0.06 | -0.10 | 7/23/2025 | 7/25/2025 12:44:00 PM EST |
| 98.00 | 4.80 | 5.50 | 5.15 | % | 0.05 | 0 | 0 | 0.44 | -0.84 | 0.05 | -0.08 | 7/25/2025 12:44:00 PM EST | |||
| 99.00 | 5.70 | 6.60 | 6.15 | % | 0.06 | 0 | 0 | 0.52 | -0.89 | 0.04 | -0.06 | 7/25/2025 12:44:00 PM EST | |||
| 100.00 | 6.60 | 7.70 | 7.15 | % | 0.07 | 0 | 0 | 0.60 | -0.92 | 0.03 | -0.05 | 7/25/2025 12:44:00 PM EST | |||
| 101.00 | 7.60 | 8.60 | 8.10 | % | 0.08 | 0 | 0 | 0.62 | -0.95 | 0.02 | -0.04 | 7/25/2025 12:44:00 PM EST | |||
| 102.00 | 7.30 | 9.90 | 8.60 | % | 0.08 | 0 | 0 | 0.75 | -0.97 | 0.02 | -0.02 | 7/25/2025 12:44:00 PM EST | |||
| 103.00 | 9.50 | 10.90 | 10.20 | % | 0.10 | 0 | 0 | 0.80 | -0.98 | 0.01 | -0.02 | 7/25/2025 12:44:00 PM EST | |||
| 104.00 | 10.50 | 11.80 | 11.15 | % | 0.11 | 0 | 0 | 0.81 | -0.99 | 0.01 | -0.01 | 7/25/2025 12:44:00 PM EST | |||
| 105.00 | 11.30 | 13.50 | 12.40 | % | 0.12 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.01 | 7/25/2025 12:44:00 PM EST | |||
| 106.00 | 11.90 | 14.40 | 13.15 | % | 0.12 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:00 PM EST | |||
| 107.00 | 13.40 | 14.80 | 14.10 | % | 0.13 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:00 PM EST | |||
| 110.00 | 16.50 | 17.80 | 17.15 | % | 0.16 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:00 PM EST | |||
| 115.00 | 21.40 | 23.10 | 22.25 | % | 0.19 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:00 PM EST | |||
| 120.00 | 26.00 | 28.80 | 27.40 | % | 0.23 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:00 PM EST |