Options Chain for WP CAREY INC COM (WPC) - $62.70 as of 3/28/2025 9:22:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 30.80 | 34.60 | 33.50 | 0.00 | 0.00% | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 3:59:53 PM EST |
| 35.00 | 25.60 | 29.70 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 40.00 | 21.80 | 24.20 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 45.00 | 16.70 | 18.90 | % | 0 | 0 | 0.50 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 50.00 | 10.70 | 14.70 | % | 0 | 0 | 0.29 | 0.93 | 0.02 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 55.00 | 6.90 | 8.80 | 8.23 | +0.90 | +12.28% | 3 | 152 | 0.19 | 0.79 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 60.00 | 4.90 | 5.20 | 4.85 | +0.31 | +6.83% | 21 | 67 | 0.23 | 0.60 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 65.00 | 2.50 | 2.75 | 2.45 | -0.20 | -7.55% | 1 | 789 | 0.22 | 0.40 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 70.00 | 1.10 | 1.35 | 1.25 | 0.00 | 0.00% | 0 | 422 | 0.21 | 0.22 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 75.00 | 0.35 | 0.55 | 0.58 | 0.00 | 0.00% | 0 | 301 | 0.20 | 0.11 | 0.02 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 80.00 | 0.10 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 6 | 0.21 | 0.05 | 0.01 | 0.00 | 3/13/2025 | 3/28/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.90 | % | 0 | 0 | 0.33 | 0.02 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 0.50 | % | 0 | 0 | 0.31 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 0.90 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.40 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.90 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 40.00 | 0.05 | 0.75 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 45.00 | 0.20 | 0.45 | % | 0 | 0 | 0.28 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 50.00 | 0.65 | 0.80 | 0.70 | -0.30 | -30.00% | 20 | 10 | 0.26 | -0.07 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 55.00 | 1.45 | 1.65 | 1.50 | 0.00 | 0.00% | 0 | 49 | 0.24 | -0.21 | 0.03 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 60.00 | 3.10 | 3.40 | 3.20 | 0.00 | 0.00% | 0 | 352 | 0.23 | -0.40 | 0.04 | -0.01 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 65.00 | 5.70 | 6.00 | 5.50 | 0.00 | 0.00% | 0 | 33 | 0.21 | -0.60 | 0.04 | -0.01 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 70.00 | 9.20 | 9.60 | 8.50 | 0.00 | 0.00% | 0 | 106 | 0.20 | -0.78 | 0.03 | -0.01 | 2/27/2025 | 3/28/2025 3:59:53 PM EST |
| 75.00 | 12.70 | 14.40 | 14.50 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.89 | 0.02 | 0.00 | 3/13/2025 | 3/28/2025 3:59:53 PM EST |
| 80.00 | 17.20 | 19.40 | % | 0 | 0 | 0.33 | -0.95 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 85.00 | 21.70 | 24.80 | % | 0 | 0 | 0.43 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 90.00 | 26.60 | 30.00 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 95.00 | 31.60 | 34.60 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |