Options Chain for WP CAREY INC COM (WPC) - $62.70 as of 3/31/2025 2:57:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 32.10 | 35.20 | 32.60 | 0.00 | 0.00% | 0 | 2 | 2.55 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 35.00 | 27.30 | 30.20 | 19.11 | 0.00 | 0.00% | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 3/31/2025 2:59:04 PM EST |
| 40.00 | 21.90 | 25.00 | 15.90 | 0.00 | 0.00% | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 3/31/2025 2:59:04 PM EST |
| 45.00 | 17.00 | 20.00 | 17.60 | 0.00 | 0.00% | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 50.00 | 12.00 | 14.90 | 12.60 | 0.00 | 0.00% | 0 | 8 | 1.06 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 55.00 | 7.10 | 10.00 | 7.60 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.99 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 60.00 | 3.30 | 3.60 | 4.18 | +1.68 | +67.20% | 27 | 122 | 0.24 | 0.86 | 0.07 | -0.03 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 65.00 | 0.45 | 0.55 | 0.45 | +0.25 | +125.00% | 108 | 1,614 | 0.21 | 0.29 | 0.12 | -0.03 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 70.00 | 0.00 | 0.05 | 0.05 | +0.01 | +25.00% | 2 | 551 | 0.26 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 75.00 | 0.00 | 0.05 | 0.46 | 0.00 | 0.00% | 0 | 9 | 0.39 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:59:04 PM EST |
| 80.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.89 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 3/31/2025 2:59:04 PM EST |
| 85.00 | 0.00 | 0.40 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 90.00 | 0.00 | 0.40 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 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 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.65 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 3/31/2025 2:59:04 PM EST |
| 35.00 | 0.00 | 0.35 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 40.00 | 0.00 | 0.35 | 0.04 | 0.00 | 0.00% | 0 | 4 | 1.14 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:59:04 PM EST |
| 45.00 | 0.00 | 0.35 | 0.33 | 0.00 | 0.00% | 0 | 72 | 0.89 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:59:04 PM EST |
| 50.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 15 | 930 | 0.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 55.00 | 0.05 | 0.15 | 0.11 | -0.02 | -15.39% | 41 | 314 | 0.39 | -0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 60.00 | 0.20 | 0.30 | 0.25 | -0.25 | -50.00% | 155 | 719 | 0.24 | -0.14 | 0.07 | -0.03 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 65.00 | 2.20 | 2.35 | 2.60 | -1.70 | -39.54% | 9 | 314 | 0.21 | -0.71 | 0.12 | -0.03 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 70.00 | 5.40 | 8.60 | 7.08 | -0.42 | -5.60% | 1 | 15 | 0.50 | -0.99 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 75.00 | 10.70 | 13.20 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 80.00 | 15.80 | 18.00 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 85.00 | 20.90 | 23.30 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 90.00 | 25.60 | 28.30 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 95.00 | 30.60 | 33.70 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST |