Options Chain for WP CAREY INC COM (WPC) - $61.64 as of 2/21/2025 9:48:38 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 | 33.90 | 26.90 | 0.00 | 0.00% | 0 | 2 | 1.58 | 1.00 | 0.00 | 0.00 | 12/2/2024 | 2/21/2025 4:00:05 PM EST |
| 35.00 | 25.00 | 28.90 | 19.11 | 0.00 | 0.00% | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 2/21/2025 4:00:05 PM EST |
| 40.00 | 19.80 | 22.80 | 15.90 | 0.00 | 0.00% | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 2/21/2025 4:00:05 PM EST |
| 45.00 | 15.10 | 18.20 | 15.81 | 0.00 | 0.00% | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 10/14/2024 | 2/21/2025 4:00:05 PM EST |
| 50.00 | 10.60 | 12.50 | 11.00 | 0.00 | 0.00% | 0 | 90 | 0.44 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 55.00 | 6.90 | 7.40 | 8.70 | +2.40 | +38.10% | 2 | 505 | 0.33 | 0.89 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 60.00 | 2.70 | 3.00 | 2.82 | +0.72 | +34.29% | 14 | 1,547 | 0.23 | 0.62 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 65.00 | 0.55 | 0.75 | 0.70 | +0.23 | +48.94% | 105 | 1,685 | 0.20 | 0.23 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 70.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 304 | 0.25 | 0.03 | 0.02 | 0.00 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 75.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.44 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 80.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.41 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 2/21/2025 4:00:05 PM EST |
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 90.00 | 0.00 | 0.40 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 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 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 2/21/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 0.20 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 40.00 | 0.00 | 0.20 | 0.52 | 0.00 | 0.00% | 0 | 5 | 0.64 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 2/21/2025 4:00:05 PM EST |
| 45.00 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 82 | 0.46 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 50.00 | 0.15 | 0.20 | 0.16 | +0.01 | +6.67% | 3 | 1,090 | 0.34 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 55.00 | 0.30 | 0.40 | 0.35 | -0.03 | -7.90% | 15 | 402 | 0.25 | -0.11 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 60.00 | 1.35 | 1.55 | 1.31 | -0.34 | -20.61% | 156 | 691 | 0.22 | -0.38 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 65.00 | 4.20 | 4.60 | 6.72 | 0.00 | 0.00% | 0 | 285 | 0.22 | -0.77 | 0.07 | -0.01 | 2/14/2025 | 2/21/2025 4:00:05 PM EST |
| 70.00 | 7.10 | 10.00 | 14.90 | 0.00 | 0.00% | 0 | 15 | 0.14 | -0.97 | 0.02 | 0.00 | 11/18/2024 | 2/21/2025 4:00:05 PM EST |
| 75.00 | 12.00 | 15.00 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 80.00 | 18.30 | 19.20 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 85.00 | 23.30 | 25.30 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 90.00 | 27.80 | 30.60 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 95.00 | 31.80 | 34.80 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST |