Home Options WPMChain

WPM

Wheaton Precious Metals CorpClose $132.70EOD only

Max Pain

$115.00

Next expiry Aug 21, 2026

Expected Move

±$5.55

4.2% from close

Price Gap

-17.70

Distance to max pain

IV Rank

Middle-high premium

P/C OI

1.24

Slightly put-heavy

Consensus

—

No reports available

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

This page reflects WPM options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 18, 2026 close

WPM Options Chain

Data as of market close Aug 18, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
70.00	63.40	61.40	64.70	0.00	2	1	320.7%	0.991	0.0007	-0.172	0.003	0.006
75.00	58.42	56.40	59.30	0.00	2	6	253.9%	0.995	0.0004	-0.079	0.002	0.006
80.00	55.00	51.40	54.50	0.00	8	5	246.7%	0.991	0.0008	-0.127	0.003	0.006
85.00	49.40	46.20	49.30	0.00	8	2	175.8%	0.998	0.0003	-0.032	0.001	0.007
90.00	43.80	41.40	44.50	0.00	3	4	195.7%	0.989	0.0013	-0.127	0.004	0.007
95.00	16.07	36.40	39.30	0.00	1	29	158.2%	0.992	0.0012	-0.081	0.003	0.008
100.00	34.50	31.70	34.10	1.98	3	34	143.6%	0.988	0.0019	-0.105	0.004	0.008
101.00	31.95	30.40	33.50	-1.02	10	10	144.9%	0.984	0.0023	-0.128	0.005	0.008
103.00	21.20	28.10	31.10	0.00	20	21	202.5%	0.930	0.0055	-0.558	0.016	0.008
104.00	20.96	27.40	30.50	0.00	1	1	131.6%	0.982	0.0027	-0.127	0.005	0.008
105.00	31.45	26.80	28.80	0.00	2	201	109.0%	0.992	0.0016	-0.059	0.003	0.009
106.00	28.72	25.30	27.90	0.00	2	2	177.1%	0.931	0.0062	-0.484	0.016	0.008
107.00	5.40	24.30	27.50	0.00	2	4	113.9%	0.984	0.0029	-0.105	0.005	0.009
108.00	16.70	23.90	25.90	0.00	1	313	109.8%	0.983	0.0032	-0.105	0.005	0.009
109.00	24.85	22.40	24.90	0.00	3	5	160.5%	0.923	0.0075	-0.475	0.017	0.008
110.00	27.25	21.60	23.90	0.00	12	330	81.3%	0.995	0.0014	-0.036	0.002	0.009
111.00	21.80	20.40	22.90	0.00	1	10	149.5%	0.917	0.0085	-0.468	0.018	0.008
112.00	20.00	19.40	21.90	0.00	1	4	144.1%	0.914	0.0091	-0.465	0.019	0.008
113.00	19.83	18.60	20.80	0.55	6	13	135.0%	0.916	0.0095	-0.430	0.019	0.008
114.00	18.67	17.70	20.00	0.43	5	15	80.9%	0.983	0.0044	-0.082	0.005	0.009
115.00	18.27	17.30	18.80	-3.93	1	463	91.4%	0.962	0.0075	-0.165	0.010	0.009
116.00	16.24	15.40	17.90	0.00	1	3	122.3%	0.898	0.0121	-0.448	0.021	0.008
117.00	19.77	14.60	17.20	0.00	1	4	73.2%	0.973	0.0070	-0.103	0.007	0.009
118.00	14.89	13.50	16.30	-1.34	6	15	69.1%	0.972	0.0077	-0.103	0.008	0.009
119.00	17.68	12.80	14.90	0.00	1	28	61.4%	0.977	0.0074	-0.081	0.007	0.010
120.00	14.35	11.80	13.90	-3.05	3	1,286	57.6%	0.975	0.0085	-0.081	0.007	0.010
121.00	14.30	10.60	13.10	-1.30	1	6	53.7%	0.973	0.0096	-0.081	0.007	0.010
122.00	11.22	9.20	12.80	-3.86	5	21	58.3%	0.948	0.0152	-0.138	0.013	0.009
123.00	10.05	8.70	11.80	-4.29	7	8	64.0%	0.911	0.0210	-0.220	0.019	0.009
124.00	9.27	8.20	10.30	-3.75	1	26	59.1%	0.903	0.0241	-0.217	0.021	0.009
125.00	8.43	7.20	8.10	-3.97	6	207	49.1%	0.915	0.0263	-0.166	0.019	0.009
126.00	7.50	6.10	9.10	0.00	1	60	59.1%	0.841	0.0340	-0.299	0.029	0.009
127.00	6.15	5.50	8.20	-3.20	1	8	59.6%	0.801	0.0389	-0.345	0.034	0.008
128.00	6.36	4.70	6.90	0.00	0	8	52.5%	0.785	0.0463	-0.319	0.035	0.008
129.00	6.05	3.80	6.00	0.00	3	1	70.9%	0.684	0.0417	-0.516	0.043	0.007
130.00	4.25	3.50	4.70	-3.77	9	556	57.8%	0.665	0.0524	-0.432	0.044	0.007
131.00	5.60	3.00	5.50	0.00	0	4	60.5%	0.606	0.0529	-0.476	0.046	0.006
132.00	2.90	2.45	5.00	-3.00	4	49	60.9%	0.552	0.0540	-0.491	0.048	0.006
133.00	2.17	1.30	3.80	-3.43	2	3	71.2%	0.501	0.0466	-0.577	0.048	0.005
134.00	1.80	1.35	3.00	-2.80	6	15	64.9%	0.448	0.0507	-0.521	0.048	0.005
135.00	1.38	1.05	2.50	-2.51	39	830	63.2%	0.395	0.0507	-0.494	0.046	0.004
136.00	1.68	0.80	2.10	-1.72	11	7	62.5%	0.345	0.0490	-0.467	0.044	0.004
137.00	1.20	0.55	1.50	-1.30	41	21	56.8%	0.279	0.0491	-0.387	0.040	0.003
138.00	0.90	0.50	2.15	-1.40	2	38	58.8%	0.242	0.0441	-0.372	0.038	0.003
139.00	0.60	0.40	0.90	-1.30	1	11	54.2%	0.181	0.0404	-0.289	0.032	0.002
140.00	0.50	0.10	1.90	-0.95	13	429	61.6%	0.177	0.0351	-0.324	0.031	0.002
141.00	0.50	0.10	2.00	-0.84	2	24	67.6%	0.170	0.0311	-0.346	0.030	0.002
142.00	0.35	0.15	1.55	-0.70	37	40	66.8%	0.140	0.0276	-0.300	0.027	0.001
143.00	0.32	0.00	0.75	-0.53	3	20	55.5%	0.073	0.0208	-0.156	0.017	0.001
144.00	0.27	0.05	2.40	-0.43	1	17	85.8%	0.157	0.0233	-0.416	0.029	0.002
145.00	0.20	0.10	0.65	-0.30	4	636	62.8%	0.064	0.0166	-0.159	0.015	0.001
146.00	0.43	0.00	0.85	0.00	4	11	68.6%	0.067	0.0157	-0.179	0.016	0.001
147.00	0.05	0.00	0.80	-0.55	4	5	71.0%	0.060	0.0140	-0.171	0.014	0.001
148.00	0.29	0.00	2.05	0.00	3	4	97.0%	0.116	0.0168	-0.382	0.024	0.001
150.00	0.05	0.00	0.85	-0.17	3	214	82.3%	0.055	0.0112	-0.184	0.013	0.001
155.00	0.10	0.00	2.10	0.00	5	37	124.0%	0.093	0.0112	-0.415	0.020	0.001
160.00	0.01	0.00	0.60	0.00	1	85	105.7%	0.029	0.0051	-0.139	0.008	0.000
165.00	0.10	0.00	0.70	0.00	2	11	122.7%	0.029	0.0044	-0.162	0.008	0.000
170.00	0.15	0.00	0.50	0.00	1	16	127.7%	0.019	0.0030	-0.118	0.006	0.000
175.00	0.55	0.00	0.55	0.00	10	12	141.9%	0.019	0.0027	-0.130	0.005	0.000
180.00	0.65	0.00	0.30	0.00	3	3	139.5%	0.010	0.0015	-0.071	0.003	0.000
185.00	1.04	0.00	0.00	0.00	4	0	50.0%	0.000	0.0000	0.000	0.000	0.000
190.00	0.19	0.00	2.15	0.00	2	4	227.1%	0.051	0.0038	-0.475	0.013	0.001
195.00	0.18	0.00	2.15	0.00	4	3	239.1%	0.048	0.0035	-0.478	0.012	0.000
200.00	0.15	0.00	0.05	0.00	2	11	144.5%	0.001	0.0002	-0.011	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
80.00	0.15	0.00	2.15	0.00	4	19	327.1%	-0.032	0.0018	-0.467	0.009	-0.000
85.00	0.07	0.00	0.30	0.00	1	84	203.5%	-0.006	0.0007	-0.070	0.002	-0.000
89.00	0.37	0.00	2.15	0.00	1	11	269.3%	-0.039	0.0026	-0.458	0.010	-0.000
90.00	0.05	0.00	0.10	-0.25	1	592	155.5%	-0.002	0.0004	-0.023	0.001	-0.000
91.00	0.57	0.00	2.15	0.00	0	1	257.2%	-0.041	0.0029	-0.455	0.011	-0.000
93.00	0.50	0.00	2.15	0.00	1	4	245.2%	-0.043	0.0031	-0.452	0.011	-0.001
94.00	0.20	0.00	2.15	0.00	1	2	239.4%	-0.045	0.0033	-0.451	0.011	-0.001
95.00	0.13	0.00	2.15	0.00	3	1,413	233.5%	-0.046	0.0034	-0.450	0.012	-0.001
96.00	1.51	0.00	2.15	0.00	1	21	227.6%	-0.047	0.0036	-0.448	0.012	-0.001
97.00	1.00	0.00	0.50	0.00	1	9	162.9%	-0.014	0.0018	-0.116	0.004	-0.000
98.00	0.33	0.00	2.15	0.00	1	2	216.2%	-0.050	0.0040	-0.445	0.012	-0.001
99.00	2.20	0.00	0.30	0.00	0	6	141.0%	-0.009	0.0015	-0.070	0.003	-0.000
100.00	0.05	0.00	0.50	0.00	4	1,382	149.2%	-0.015	0.0021	-0.115	0.005	-0.000
101.00	0.42	0.00	0.70	0.00	1	3	154.3%	-0.021	0.0028	-0.159	0.006	-0.000
102.00	0.05	0.00	0.70	0.00	1	9	149.6%	-0.022	0.0029	-0.158	0.006	-0.000
103.00	0.47	0.00	0.50	0.00	1	23	136.1%	-0.017	0.0026	-0.115	0.005	-0.000
104.00	0.05	0.00	0.30	0.00	4	5	120.3%	-0.011	0.0020	-0.069	0.003	-0.000
105.00	0.05	0.00	0.20	0.00	10	297	109.0%	-0.008	0.0016	-0.046	0.003	-0.000
106.00	0.15	0.00	0.30	0.00	9	12	112.3%	-0.012	0.0023	-0.070	0.004	-0.000
107.00	2.18	0.00	0.70	0.00	1	2	127.0%	-0.027	0.0040	-0.157	0.007	-0.000
108.00	0.10	0.00	0.30	0.00	1	9	104.3%	-0.013	0.0027	-0.069	0.004	-0.000
109.00	0.05	0.00	0.50	0.00	1	1	110.2%	-0.022	0.0039	-0.113	0.006	-0.000
110.00	0.13	0.00	0.30	0.00	32	529	96.5%	-0.014	0.0031	-0.070	0.004	-0.000
111.00	0.05	0.00	0.25	-0.01	1	2	89.6%	-0.012	0.0030	-0.058	0.004	-0.000
112.00	1.35	0.00	0.30	0.00	100	9	88.7%	-0.016	0.0037	-0.069	0.005	-0.000
113.00	0.23	0.00	0.65	0.00	1	20	98.6%	-0.032	0.0061	-0.143	0.009	-0.000
114.00	0.17	0.00	0.45	0.00	4	13	87.3%	-0.025	0.0055	-0.101	0.007	-0.000
115.00	0.04	0.00	0.05	0.00	2	317	58.6%	-0.003	0.0014	-0.011	0.001	-0.000
116.00	0.30	0.00	0.45	0.00	16	19	79.1%	-0.028	0.0067	-0.100	0.008	-0.000
117.00	0.43	0.00	0.50	0.00	2	3	76.7%	-0.032	0.0078	-0.110	0.009	-0.000
118.00	0.12	0.00	0.35	0.00	1	29	67.4%	-0.025	0.0072	-0.079	0.007	-0.000
119.00	0.30	0.00	0.60	0.00	2	3	71.3%	-0.042	0.0105	-0.128	0.011	-0.000
120.00	0.02	0.00	0.60	-0.06	4	364	67.0%	-0.045	0.0118	-0.127	0.011	-0.001
121.00	0.14	0.00	0.25	0.00	1	27	51.8%	-0.023	0.0087	-0.056	0.007	-0.000
122.00	0.22	0.00	0.70	0.00	1	6	60.6%	-0.059	0.0161	-0.142	0.014	-0.001
123.00	0.19	0.00	0.80	0.00	2	12	58.3%	-0.071	0.0193	-0.157	0.016	-0.001
124.00	0.40	0.00	0.85	0.00	1	6	54.7%	-0.081	0.0228	-0.163	0.018	-0.001
125.00	0.56	0.00	0.60	0.42	1	241	55.8%	-0.112	0.0284	-0.212	0.023	-0.001
126.00	0.42	0.05	1.60	-0.60	1	26	57.1%	-0.151	0.0340	-0.266	0.028	-0.002
127.00	0.21	0.00	2.70	0.00	11	15	64.3%	-0.215	0.0378	-0.373	0.035	-0.002
128.00	0.65	0.00	2.50	0.35	24	30	55.9%	-0.228	0.0450	-0.335	0.036	-0.003
129.00	1.00	0.60	1.20	0.37	2	16	48.5%	-0.250	0.0545	-0.305	0.038	-0.003
130.00	1.53	1.05	2.55	0.96	19	99	53.9%	-0.326	0.0555	-0.384	0.043	-0.004
131.00	1.65	0.25	3.80	0.95	7	17	50.7%	-0.378	0.0623	-0.381	0.046	-0.004
132.00	2.01	1.55	2.75	1.01	2	29	55.9%	-0.446	0.0588	-0.435	0.048	-0.005
133.00	2.65	2.00	4.00	1.65	2	31	51.3%	-0.507	0.0646	-0.402	0.048	-0.006
134.00	2.60	2.50	4.60	0.95	5	39	51.2%	-0.571	0.0637	-0.394	0.047	-0.006
135.00	3.00	3.10	5.00	1.05	3	260	66.9%	-0.598	0.0481	-0.509	0.047	-0.007
136.00	4.40	3.50	6.20	1.90	22	56	51.8%	-0.689	0.0567	-0.356	0.043	-0.008
137.00	2.70	4.30	6.50	0.00	21	21	70.8%	-0.677	0.0421	-0.498	0.043	-0.008
140.00	6.90	6.80	9.10	2.05	3	37	52.3%	-0.864	0.0347	-0.215	0.026	-0.010
145.00	9.04	11.40	14.10	0.00	2	2	65.9%	-0.926	0.0176	-0.169	0.017	-0.011
150.00	41.07	15.70	18.50	0.00	1	1	110.2%	-0.880	0.0151	-0.427	0.024	-0.011
155.00	44.77	21.30	23.60	0.00	1	0	80.1%	-0.982	0.0046	-0.053	0.005	-0.013
170.00	47.38	35.50	38.70	0.00	0	0	185.7%	-0.917	0.0068	-0.551	0.018	-0.013
175.00	52.38	41.00	43.70	0.00	0	0	110.9%	-0.997	0.0008	-0.003	0.001	-0.014

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.