Options Chain for WP CAREY INC COM (WPC) - $65.15 as of 12/8/2025 9:56:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 33.60 | 37.40 | 35.50 | 25.50 | 0.00 | 0.00% | 1.18 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 12/8/2025 3:59:55 PM EST |
| 30.00 | 36.40 | 39.20 | 37.80 | % | 1.26 | 0 | 0 | EST | |||||||
| 35.00 | 28.60 | 32.40 | 30.50 | 27.00 | 0.00 | 0.00% | 0.87 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 12/8/2025 3:59:55 PM EST |
| 35.00 | 31.40 | 34.20 | 32.80 | % | 0.94 | 0 | 0 | EST | |||||||
| 40.00 | 23.60 | 27.50 | 25.55 | 29.07 | 0.00 | 0.00% | 0.64 | 0 | 4 | 1.67 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 12/8/2025 3:59:55 PM EST |
| 40.00 | 26.40 | 29.20 | 27.80 | % | 0.70 | 0 | 0 | EST | |||||||
| 45.00 | 18.60 | 22.40 | 20.50 | 24.11 | 0.00 | 0.00% | 0.46 | 0 | 6 | 1.35 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 12/8/2025 3:59:55 PM EST |
| 45.00 | 21.40 | 24.20 | 22.80 | 16.78 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4/14/2025 | EST | ||||
| 50.00 | 13.70 | 17.40 | 15.55 | 16.90 | 0.00 | 0.00% | 0.31 | 0 | 51 | 1.10 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/8/2025 3:59:55 PM EST |
| 50.00 | 16.70 | 19.10 | 17.90 | 15.65 | 0.00 | 0.00% | 0.36 | 0 | 2 | 7/14/2025 | EST | ||||
| 55.00 | 11.70 | 14.10 | 12.90 | 14.54 | 0.00 | 0.00% | 0.23 | 0 | 30 | 10/10/2025 | EST | ||||
| 55.00 | 8.60 | 12.50 | 10.55 | 12.40 | 0.00 | 0.00% | 0.19 | 0 | 523 | 0.84 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 12/8/2025 3:59:55 PM EST |
| 60.00 | 6.80 | 8.70 | 7.75 | 7.15 | 0.00 | 0.00% | 0.13 | 0 | 4 | 7/11/2025 | EST | ||||
| 60.00 | 3.80 | 7.20 | 5.50 | 5.50 | -1.60 | -22.54% | 0.09 | 6 | 853 | 0.55 | 0.91 | 0.06 | -0.01 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 65.00 | 1.25 | 1.40 | 1.33 | 1.40 | -0.67 | -32.37% | 0.02 | 49 | 2,770 | 0.18 | 0.48 | 0.12 | -0.01 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 65.00 | 2.40 | 5.00 | 3.70 | 5.00 | 0.00 | 0.00% | 0.06 | 0 | 10 | 7/30/2025 | EST | ||||
| 70.00 | 0.15 | 0.25 | 0.20 | 0.24 | +0.07 | +41.18% | 0.00 | 30 | 3,015 | 0.19 | 0.07 | 0.04 | -0.01 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 2.75 | 1.38 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 26 | 11/25/2025 | EST | ||||
| 75.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 999 | 0.28 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 10/21/2025 | EST | ||||
| 80.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 719 | 0.40 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/8/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 8/1/2025 | EST | ||||
| 85.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.70 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/8/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 2 | EST | |||||||
| 90.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 12/8/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | EST | |||||||
| 95.00 | 0.00 | 1.55 | 0.78 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.01 | 0.00 | 0.00 | 0.00 | 1/24/2024 | 12/8/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 7/3/2025 | EST | ||||
| 100.00 | 0.00 | 2.05 | 1.03 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.20 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/8/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 222 | 1.12 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 12/8/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | EST | |||||||
| 35.00 | 0.00 | 0.20 | 0.10 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 401 | 1.02 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 12/8/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 52 | 9/29/2025 | EST | ||||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 172 | 1.10 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 12/8/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 171 | 4/9/2025 | EST | ||||
| 45.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 398 | 0.57 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/8/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 8/21/2025 | EST | ||||
| 50.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 429 | 0.60 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/8/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 103 | 9/26/2025 | EST | ||||
| 55.00 | 0.00 | 0.40 | 0.20 | 0.15 | +0.04 | +36.37% | 0.00 | 3 | 429 | 0.33 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 2.14 | 0.00 | 0.00% | 0.01 | 0 | 36 | 3/7/2025 | EST | ||||
| 60.00 | 0.20 | 0.35 | 0.28 | 0.30 | +0.06 | +25.00% | 0.00 | 26 | 1,184 | 0.20 | -0.09 | 0.06 | -0.01 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 14 | 10/15/2025 | EST | ||||
| 65.00 | 1.35 | 1.90 | 1.63 | 1.45 | +0.45 | +45.00% | 0.03 | 28 | 382 | 0.17 | -0.52 | 0.12 | -0.01 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 3.30 | 1.65 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 136 | 11/21/2025 | EST | ||||
| 70.00 | 3.60 | 7.50 | 5.55 | 5.85 | +2.25 | +62.50% | 0.08 | 1 | 25 | 0.50 | -0.93 | 0.04 | -0.01 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 70.00 | 2.40 | 5.50 | 3.95 | % | 0.06 | 0 | 15 | EST | |||||||
| 75.00 | 9.20 | 11.00 | 10.10 | 7.00 | 0.00 | 0.00% | 0.13 | 0 | 59 | 0.43 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 12/8/2025 3:59:55 PM EST |
| 75.00 | 7.20 | 10.20 | 8.70 | 17.60 | 0.00 | 0.00% | 0.12 | 0 | 1 | 10/28/2024 | EST | ||||
| 80.00 | 13.70 | 16.30 | 15.00 | 20.70 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.61 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 12/8/2025 3:59:55 PM EST |
| 80.00 | 11.70 | 14.10 | 12.90 | 18.10 | 0.00 | 0.00% | 0.16 | 0 | 1 | 4/23/2025 | EST | ||||
| 85.00 | 18.70 | 21.30 | 20.00 | % | 0.24 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:55 PM EST | |||
| 85.00 | 16.70 | 19.10 | 17.90 | 23.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 4/23/2025 | EST | ||||
| 90.00 | 23.60 | 26.50 | 25.05 | % | 0.28 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:55 PM EST | |||
| 90.00 | 21.50 | 24.40 | 22.95 | % | 0.26 | 0 | 0 | EST | |||||||
| 95.00 | 28.50 | 32.10 | 30.30 | % | 0.32 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:55 PM EST | |||
| 95.00 | 26.50 | 29.40 | 27.95 | % | 0.29 | 0 | 0 | EST | |||||||
| 100.00 | 33.50 | 37.10 | 35.30 | % | 0.35 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:55 PM EST |