Options Chain for WP CAREY INC COM (WPC) - $64.03 as of 7/29/2025 2:49:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 27.70 | 31.40 | 29.55 | % | 0.84 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 40.00 | 23.40 | 25.90 | 24.65 | % | 0.62 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 45.00 | 18.50 | 21.50 | 20.00 | % | 0.44 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 50.00 | 13.50 | 15.90 | 14.70 | % | 0.29 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 55.00 | 8.10 | 10.80 | 9.45 | % | 0.17 | 0 | 0 | 0.45 | 0.97 | 0.01 | -0.01 | 7/29/2025 1:59:00 PM EST | |||
| 60.00 | 5.30 | 6.30 | 5.80 | 5.10 | +0.91 | +21.72% | 0.10 | 1 | 4 | 0.26 | 0.86 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 65.00 | 1.65 | 1.85 | 1.75 | 1.65 | +0.18 | +12.25% | 0.03 | 15 | 360 | 0.17 | 0.52 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 70.00 | 0.20 | 0.25 | 0.23 | 0.20 | -0.05 | -20.00% | 0.00 | 3 | 100 | 0.16 | 0.13 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.24 | 0.01 | 0.01 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 95.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 1:59:00 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 55.00 | 0.15 | 0.25 | 0.20 | 0.22 | +0.02 | +10.00% | 0.00 | 4 | 2 | 0.30 | -0.03 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 60.00 | 0.40 | 0.55 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 2 | 40 | 0.23 | -0.14 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 65.00 | 1.55 | 1.85 | 1.70 | 1.85 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.18 | -0.48 | 0.09 | -0.02 | 7/25/2025 | 7/29/2025 1:59:00 PM EST |
| 70.00 | 4.90 | 6.80 | 5.85 | % | 0.08 | 0 | 0 | 0.37 | -0.87 | 0.05 | -0.01 | 7/29/2025 1:59:00 PM EST | |||
| 75.00 | 9.20 | 12.50 | 10.85 | % | 0.14 | 0 | 0 | 0.60 | -0.99 | 0.01 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 80.00 | 13.80 | 17.50 | 15.65 | % | 0.20 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 85.00 | 19.50 | 21.90 | 20.70 | % | 0.24 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 90.00 | 23.90 | 27.50 | 25.70 | % | 0.29 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 95.00 | 28.60 | 32.50 | 30.55 | % | 0.32 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST |