Options Chain for WP CAREY INC COM (WPC) - $61.37 as of 5/27/2025 1:25:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 30.00 | 33.80 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:59 AM EST | |||
| 35.00 | 25.00 | 28.00 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:59 AM EST | |||
| 40.00 | 20.30 | 23.10 | 14.54 | 0.00 | 0.00% | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 5/27/2025 11:58:59 AM EST |
| 45.00 | 15.10 | 18.50 | 8.84 | 0.00 | 0.00% | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 5/27/2025 11:58:59 AM EST |
| 50.00 | 11.80 | 12.90 | 10.65 | 0.00 | 0.00% | 0 | 13 | 0.53 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 11:58:59 AM EST |
| 55.00 | 7.20 | 7.60 | 6.72 | 0.00 | 0.00% | 0 | 788 | 0.30 | 0.92 | 0.04 | 0.00 | 5/23/2025 | 5/27/2025 11:58:59 AM EST |
| 60.00 | 2.90 | 3.10 | 2.55 | +0.47 | +22.60% | 6 | 1,270 | 0.22 | 0.64 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 11:58:59 AM EST |
| 65.00 | 0.50 | 0.60 | 0.55 | +0.15 | +37.50% | 35 | 1,672 | 0.18 | 0.23 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 11:58:59 AM EST |
| 70.00 | 0.05 | 0.20 | 0.10 | +0.02 | +25.00% | 15 | 1,630 | 0.21 | 0.04 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 11:58:59 AM EST |
| 75.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 43 | 0.46 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 11:58:59 AM EST |
| 80.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 18 | 0.56 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 11:58:59 AM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:59 AM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:59 AM EST | |||
| 95.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/27/2025 11:58:59 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.30 | 0.07 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/27/2025 11:58:59 AM EST |
| 35.00 | 0.00 | 0.35 | 0.12 | 0.00 | 0.00% | 0 | 6 | 0.92 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 11:58:59 AM EST |
| 40.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 24 | 0.75 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 11:58:59 AM EST |
| 45.00 | 0.00 | 0.20 | 0.34 | 0.00 | 0.00% | 0 | 72 | 0.50 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/27/2025 11:58:59 AM EST |
| 50.00 | 0.05 | 0.20 | 0.08 | -0.04 | -33.34% | 1 | 759 | 0.32 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 11:58:59 AM EST |
| 55.00 | 0.30 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 335 | 0.26 | -0.08 | 0.04 | 0.00 | 5/23/2025 | 5/27/2025 11:58:59 AM EST |
| 60.00 | 1.15 | 1.35 | 2.05 | 0.00 | 0.00% | 0 | 638 | 0.21 | -0.36 | 0.08 | -0.01 | 5/23/2025 | 5/27/2025 11:58:59 AM EST |
| 65.00 | 3.90 | 4.20 | 4.54 | 0.00 | 0.00% | 0 | 318 | 0.21 | -0.77 | 0.07 | -0.01 | 5/23/2025 | 5/27/2025 11:58:59 AM EST |
| 70.00 | 8.50 | 10.00 | 11.00 | 0.00 | 0.00% | 0 | 9 | 0.30 | -0.96 | 0.02 | 0.00 | 4/4/2025 | 5/27/2025 11:58:59 AM EST |
| 75.00 | 13.10 | 15.30 | 13.00 | 0.00 | 0.00% | 0 | 2 | 0.64 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 5/27/2025 11:58:59 AM EST |
| 80.00 | 17.70 | 19.90 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:59 AM EST | |||
| 85.00 | 22.70 | 25.50 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:59 AM EST | |||
| 90.00 | 27.60 | 30.60 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:59 AM EST | |||
| 95.00 | 31.90 | 35.60 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:59 AM EST |