Options Chain for WP CAREY INC COM (WPC) - $64.64 as of 12/26/2025 4:01:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 33.20 | 36.80 | 35.00 | 25.50 | 0.00 | 0.00% | 1.17 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 12/26/2025 3:59:54 PM EST |
| 30.00 | 35.30 | 38.30 | 36.80 | % | 1.23 | 0 | 0 | EST | |||||||
| 35.00 | 27.70 | 31.80 | 29.75 | 27.00 | 0.00 | 0.00% | 0.85 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 12/26/2025 3:59:54 PM EST |
| 35.00 | 30.30 | 33.30 | 31.80 | % | 0.91 | 0 | 0 | EST | |||||||
| 40.00 | 24.00 | 25.70 | 24.85 | 29.07 | 0.00 | 0.00% | 0.62 | 0 | 4 | 1.69 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 12/26/2025 3:59:54 PM EST |
| 40.00 | 25.30 | 28.30 | 26.80 | % | 0.67 | 0 | 0 | EST | |||||||
| 45.00 | 17.70 | 21.80 | 19.75 | 24.11 | 0.00 | 0.00% | 0.44 | 0 | 6 | 1.72 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 12/26/2025 3:59:54 PM EST |
| 45.00 | 20.30 | 23.30 | 21.80 | 16.78 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4/14/2025 | EST | ||||
| 50.00 | 13.50 | 16.20 | 14.85 | 14.22 | 0.00 | 0.00% | 0.30 | 0 | 51 | 1.20 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 50.00 | 15.60 | 18.00 | 16.80 | 15.65 | 0.00 | 0.00% | 0.34 | 0 | 2 | 7/14/2025 | EST | ||||
| 55.00 | 10.60 | 13.00 | 11.80 | 14.54 | 0.00 | 0.00% | 0.21 | 0 | 30 | 10/10/2025 | EST | ||||
| 55.00 | 8.20 | 11.80 | 10.00 | 9.87 | 0.00 | 0.00% | 0.18 | 0 | 523 | 1.03 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 60.00 | 6.10 | 7.60 | 6.85 | 7.15 | 0.00 | 0.00% | 0.11 | 0 | 4 | 7/11/2025 | EST | ||||
| 60.00 | 3.10 | 6.80 | 4.95 | 4.70 | +0.15 | +3.30% | 0.08 | 2 | 797 | 0.70 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 65.00 | 0.40 | 0.75 | 0.58 | 0.50 | -0.05 | -9.10% | 0.01 | 64 | 2,059 | 0.13 | 0.42 | 0.22 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 65.00 | 1.45 | 4.10 | 2.78 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 10 | 7/30/2025 | EST | ||||
| 70.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 2,623 | 0.19 | 0.00 | 0.01 | 0.00 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 1.35 | 0.68 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 26 | 11/25/2025 | EST | ||||
| 75.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 986 | 0.32 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 10/21/2025 | EST | ||||
| 80.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 716 | 0.55 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 8/1/2025 | EST | ||||
| 85.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.96 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/26/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 2 | EST | |||||||
| 90.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 12/26/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | EST | |||||||
| 95.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.14 | 0.00 | 0.00 | 0.00 | 1/24/2024 | 12/26/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 7/3/2025 | EST | ||||
| 100.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.25 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/26/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 222 | 1.52 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 12/26/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | EST | |||||||
| 35.00 | 0.00 | 0.15 | 0.08 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 401 | 1.32 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 12/26/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 52 | 9/29/2025 | EST | ||||
| 40.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 172 | 1.59 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 12/26/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 171 | 4/9/2025 | EST | ||||
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 401 | 0.78 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 8/21/2025 | EST | ||||
| 50.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 429 | 0.69 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/26/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 103 | 9/26/2025 | EST | ||||
| 55.00 | 0.05 | 0.15 | 0.10 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 479 | 0.39 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 2.14 | 0.00 | 0.00% | 0.01 | 0 | 36 | 3/7/2025 | EST | ||||
| 60.00 | 0.05 | 0.20 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,226 | 0.22 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 14 | 10/15/2025 | EST | ||||
| 65.00 | 0.40 | 1.60 | 1.00 | 1.50 | -0.33 | -18.04% | 0.02 | 17 | 500 | 0.22 | -0.58 | 0.22 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 3.00 | 1.50 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 136 | 11/21/2025 | EST | ||||
| 70.00 | 5.50 | 6.90 | 6.20 | 5.85 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.39 | -1.00 | 0.01 | 0.00 | 12/8/2025 | 12/26/2025 3:59:54 PM EST |
| 70.00 | 3.50 | 4.70 | 4.10 | % | 0.06 | 0 | 15 | EST | |||||||
| 75.00 | 10.00 | 12.40 | 11.20 | 7.00 | 0.00 | 0.00% | 0.15 | 0 | 59 | 0.88 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 12/26/2025 3:59:54 PM EST |
| 75.00 | 8.30 | 9.80 | 9.05 | 17.60 | 0.00 | 0.00% | 0.12 | 0 | 1 | 10/28/2024 | EST | ||||
| 80.00 | 15.00 | 17.40 | 16.20 | 20.70 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.08 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 12/26/2025 3:59:54 PM EST |
| 80.00 | 12.90 | 15.30 | 14.10 | 18.10 | 0.00 | 0.00% | 0.18 | 0 | 1 | 4/23/2025 | EST | ||||
| 85.00 | 20.00 | 22.40 | 21.20 | % | 0.25 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 85.00 | 17.90 | 20.30 | 19.10 | 23.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 4/23/2025 | EST | ||||
| 90.00 | 24.70 | 27.50 | 26.10 | % | 0.29 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 90.00 | 22.60 | 25.60 | 24.10 | % | 0.27 | 0 | 0 | EST | |||||||
| 95.00 | 29.70 | 32.70 | 31.20 | % | 0.33 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 95.00 | 27.60 | 30.60 | 29.10 | % | 0.31 | 0 | 0 | EST | |||||||
| 100.00 | 34.70 | 37.70 | 36.20 | % | 0.36 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST |