Options Chain for WP CAREY INC COM (WPC) - $66.11 as of 8/22/2025 8:53:43 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 | 34.70 | 38.10 | 36.40 | 33.92 | 0.00 | 0.00% | 1.21 | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:49 PM EST |
| 35.00 | 29.80 | 33.20 | 31.50 | 29.22 | 0.00 | 0.00% | 0.90 | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:49 PM EST |
| 40.00 | 25.50 | 28.40 | 26.95 | % | 0.67 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 45.00 | 20.50 | 23.20 | 21.85 | 12.30 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 3:59:49 PM EST |
| 50.00 | 15.50 | 18.30 | 16.90 | 9.20 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 8/22/2025 3:59:49 PM EST |
| 55.00 | 10.40 | 13.10 | 11.75 | 11.08 | 0.00 | 0.00% | 0.21 | 0 | 151 | 0.39 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:49 PM EST |
| 60.00 | 6.40 | 6.70 | 6.55 | 7.40 | +0.50 | +7.25% | 0.11 | 1 | 242 | 0.28 | 0.89 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 65.00 | 2.25 | 2.85 | 2.55 | 2.24 | -0.43 | -16.11% | 0.04 | 9 | 2,578 | 0.22 | 0.58 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 70.00 | 0.25 | 0.40 | 0.33 | 0.33 | -0.13 | -28.27% | 0.00 | 50 | 983 | 0.16 | 0.18 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.26 | 0.03 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.47 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 90.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 95.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 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 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 1.95 | 0.98 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 71 | 1.24 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 8/22/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.63 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 8/22/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.50 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 55.00 | 0.05 | 0.35 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 728 | 0.29 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 60.00 | 0.30 | 1.05 | 0.68 | 0.38 | +0.03 | +8.58% | 0.01 | 2 | 534 | 0.22 | -0.11 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 65.00 | 1.40 | 1.60 | 1.50 | 1.40 | +0.04 | +2.95% | 0.02 | 6 | 105 | 0.18 | -0.42 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 70.00 | 4.10 | 4.90 | 4.50 | 5.37 | 0.00 | 0.00% | 0.06 | 0 | 129 | 0.22 | -0.82 | 0.06 | -0.01 | 8/14/2025 | 8/22/2025 3:59:49 PM EST |
| 75.00 | 7.80 | 9.90 | 8.85 | 14.20 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.31 | -0.97 | 0.01 | 0.00 | 5/19/2025 | 8/22/2025 3:59:49 PM EST |
| 80.00 | 12.50 | 15.10 | 13.80 | % | 0.17 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 85.00 | 17.60 | 20.10 | 18.85 | % | 0.22 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 90.00 | 22.30 | 26.00 | 24.15 | % | 0.27 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 95.00 | 27.50 | 30.20 | 28.85 | % | 0.30 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST |